ITUB Historical Prices

Summary

Key Stock Metrics

4.42

(January 2, 2025)

52-Week Low

6.85

(May 19, 2025)

52-Week High

8.97

(November 5, 2010)

All-Time High

6.56

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-05-20	5.26	5.26	4.99	5.00	16378859
2009-05-21	5.01	5.05	4.91	4.99	12943336
2009-05-22	5.04	5.14	4.93	5.09	21179939
2009-05-26	4.98	5.38	4.97	5.35	19013422
2009-05-27	5.39	5.53	5.29	5.31	23431465
2009-05-28	5.42	5.48	5.32	5.44	18075120
2009-05-29	5.56	5.59	5.42	5.47	20889819
2009-06-01	5.71	5.82	5.57	5.76	17850229
2009-06-02	5.71	5.81	5.64	5.73	24004651
2009-06-03	5.60	5.65	5.32	5.46	23380338
2009-06-04	5.44	5.66	5.41	5.60	14288105
2009-06-05	5.71	5.72	5.42	5.50	17043434
2009-06-08	5.44	5.60	5.37	5.53	11428697
2009-06-09	5.65	5.68	5.38	5.52	9748590
2009-06-10	5.64	5.65	5.37	5.51	14025645
2009-06-11	5.59	5.67	5.48	5.61	13501806
2009-06-12	5.52	5.69	5.51	5.67	15466437
2009-06-15	5.53	5.54	5.24	5.41	15858642
2009-06-16	5.46	5.53	5.31	5.34	16427616
2009-06-17	5.25	5.30	5.13	5.27	18186348
2009-06-18	5.26	5.34	5.17	5.20	12797974
2009-06-19	5.33	5.39	5.26	5.33	16925434
2009-06-22	5.16	5.24	5.03	5.04	22905848
2009-06-23	5.12	5.17	5.03	5.12	25643813
2009-06-24	5.10	5.22	5.09	5.18	26538933
2009-06-25	5.20	5.38	5.15	5.35	17012167
2009-06-26	5.38	5.52	5.37	5.46	17221582
2009-06-29	5.54	5.63	5.42	5.47	17304611
2009-06-30	5.54	5.56	5.36	5.40	20568761
2009-07-01	5.53	5.59	5.49	5.49	16699882
2009-07-02	5.40	5.47	5.35	5.35	10853884
2009-07-06	5.24	5.41	5.20	5.39	18523456
2009-07-07	5.38	5.39	5.18	5.19	17669511
2009-07-08	5.24	5.27	5.02	5.15	31253214
2009-07-09	5.23	5.27	5.10	5.18	10327399
2009-07-10	5.12	5.17	5.00	5.10	21552716
2009-07-13	5.09	5.21	5.00	5.19	18627424
2009-07-14	5.20	5.21	5.06	5.14	19135878
2009-07-15	5.28	5.52	5.23	5.50	24447797
2009-07-16	5.42	5.61	5.38	5.54	22107516
2009-07-17	5.57	5.60	5.50	5.56	18835728
2009-07-20	5.69	5.86	5.69	5.84	34488288
2009-07-21	5.91	5.93	5.75	5.84	18125240
2009-07-22	5.79	5.98	5.79	5.84	20816436
2009-07-23	5.89	6.21	5.89	6.12	26085902
2009-07-24	6.12	6.17	6.06	6.12	18362309
2009-07-27	6.16	6.20	6.09	6.17	19560173
2009-07-28	6.10	6.16	6.01	6.13	21455149
2009-07-29	6.05	6.08	5.93	5.98	13984658
2009-07-30	6.16	6.19	6.11	6.16	29220558
2009-07-31	6.14	6.19	6.06	6.10	21456308
2009-08-03	6.28	6.35	6.21	6.31	22403217
2009-08-04	6.26	6.43	6.24	6.39	31472833
2009-08-05	6.39	6.65	6.31	6.57	25778995
2009-08-06	6.57	6.59	6.32	6.43	16425054
2009-08-07	6.59	6.75	6.54	6.68	30770287
2009-08-10	6.62	6.70	6.54	6.65	14575715
2009-08-11	6.43	6.44	6.31	6.41	23926841
2009-08-12	6.37	6.41	6.31	6.37	23820967
2009-08-13	6.42	6.44	6.23	6.31	24257845
2009-08-14	6.33	6.36	6.05	6.14	22139827
2009-08-17	5.92	5.95	5.84	5.91	22605534
2009-08-18	5.98	6.24	5.97	6.21	27350927
2009-08-19	6.09	6.34	6.07	6.33	24187630
2009-08-20	6.31	6.43	6.31	6.40	18052312
2009-08-21	6.45	6.56	6.37	6.42	20328976
2009-08-24	6.47	6.58	6.39	6.40	24219422
2009-08-25	6.48	6.60	6.41	6.45	24968561
2009-08-26	6.38	6.54	6.34	6.52	16946858
2009-08-27	6.48	6.52	6.34	6.51	21756553
2009-08-28	6.52	6.57	6.39	6.43	14723258
2009-08-31	5.79	5.81	5.68	5.71	23429154
2009-09-01	5.79	5.87	5.52	5.54	31242043
2009-09-02	5.59	5.66	5.48	5.62	25721322
2009-09-03	5.67	5.70	5.55	5.64	19364772
2009-09-04	5.69	5.90	5.65	5.86	18328716
2009-09-08	5.98	5.99	5.91	5.95	19981573
2009-09-09	5.98	6.10	5.95	6.05	28026693
2009-09-10	6.03	6.13	5.98	6.10	24516693
2009-09-11	6.17	6.23	6.12	6.15	21813358
2009-09-14	6.08	6.21	6.07	6.21	17038185
2009-09-15	6.21	6.36	6.14	6.33	22693245
2009-09-16	6.39	6.48	6.33	6.48	26093787
2009-09-17	6.45	6.54	6.35	6.38	30581563
2009-09-18	6.41	6.49	6.39	6.41	23424258
2009-09-21	6.31	6.40	6.28	6.38	18034311
2009-09-22	6.43	6.55	6.39	6.49	20653160
2009-09-23	6.47	6.51	6.34	6.35	23119775
2009-09-24	6.41	6.46	6.15	6.25	22382630
2009-09-25	6.26	6.36	6.21	6.29	13396487
2009-09-28	6.34	6.48	6.33	6.46	14960306
2009-09-29	6.65	6.71	6.57	6.70	27713845
2009-09-30	6.84	6.99	6.67	6.87	39569462
2009-10-01	6.89	6.95	6.70	6.83	38858769
2009-10-02	6.76	6.94	6.72	6.88	32439243
2009-10-05	6.93	7.11	6.90	7.10	26101573
2009-10-06	7.19	7.27	6.91	7.01	37956222
2009-10-07	6.94	7.04	6.70	6.84	42597706
2009-10-08	6.88	7.05	6.83	6.98	34300399
2009-10-09	7.04	7.08	6.98	7.08	21505428
2009-10-12	7.05	7.20	7.05	7.15	11015941
2009-10-13	7.10	7.15	7.03	7.15	15914456
2009-10-14	7.29	7.44	7.26	7.44	21835771
2009-10-15	7.34	7.38	7.26	7.38	29093587
2009-10-16	7.23	7.31	7.14	7.28	33011458
2009-10-19	7.27	7.37	7.21	7.36	30297276
2009-10-20	7.15	7.16	6.76	7.12	63969544
2009-10-21	7.15	7.31	7.09	7.11	37700718
2009-10-22	7.16	7.38	7.04	7.33	21424958
2009-10-23	7.37	7.43	7.22	7.25	34306358
2009-10-26	7.25	7.45	7.05	7.14	27669423
2009-10-27	7.12	7.13	6.93	6.99	21751553
2009-10-28	6.90	7.00	6.41	6.43	57163887
2009-10-29	6.57	6.98	6.57	6.92	41853153
2009-10-30	7.01	7.05	6.45	6.53	53895050
2009-11-02	6.62	6.75	6.51	6.67	26218771
2009-11-03	6.62	7.00	6.58	6.95	35744756
2009-11-04	7.01	7.26	6.98	7.14	42527753
2009-11-05	7.11	7.38	7.11	7.37	31060730
2009-11-06	7.22	7.37	7.19	7.36	25286875
2009-11-09	7.41	7.66	7.41	7.64	29842406
2009-11-10	7.46	7.64	7.42	7.63	27680422
2009-11-11	7.66	7.71	7.47	7.57	20626727
2009-11-12	7.54	7.63	7.29	7.35	29762672
2009-11-13	7.34	7.65	7.29	7.62	32120555
2009-11-16	7.65	7.78	7.61	7.70	28215381
2009-11-17	7.65	7.76	7.50	7.75	23143055
2009-11-18	7.68	7.75	7.54	7.65	21039325
2009-11-19	7.55	7.57	7.31	7.45	29751576
2009-11-20	7.43	7.49	7.17	7.41	19679370
2009-11-23	7.55	7.67	7.49	7.55	20572763
2009-11-24	7.52	7.61	7.40	7.58	15444899
2009-11-25	7.64	7.83	7.58	7.75	25613581
2009-11-27	7.32	7.57	7.30	7.49	25847299
2009-11-30	7.54	7.63	7.43	7.59	30817680
2009-12-01	7.76	8.00	7.71	7.96	43318524
2009-12-02	7.95	8.13	7.91	8.07	32733570
2009-12-03	8.14	8.16	7.90	7.94	27296079
2009-12-04	8.14	8.17	7.81	7.94	23846045
2009-12-07	7.94	8.12	7.88	7.96	21373754
2009-12-08	7.86	7.90	7.72	7.82	28507742
2009-12-09	7.75	7.89	7.70	7.89	21128641
2009-12-10	7.89	7.96	7.82	7.92	13993208
2009-12-11	7.93	7.93	7.84	7.87	20694247
2009-12-14	7.99	8.00	7.74	7.79	26078992
2009-12-15	7.83	7.99	7.79	7.87	22173372
2009-12-16	7.91	7.96	7.76	7.85	16774480
2009-12-17	7.68	7.68	7.32	7.39	46984436
2009-12-18	7.38	7.48	7.31	7.36	28424575
2009-12-21	7.57	7.58	7.03	7.38	28707639
2009-12-22	7.47	7.49	7.36	7.40	22380000
2009-12-23	7.41	7.93	7.19	7.44	24995928
2009-12-24	7.47	7.53	7.37	7.46	5396190
2009-12-28	7.58	7.61	7.50	7.53	13725159
2009-12-29	7.59	7.69	7.57	7.61	15916968
2009-12-30	7.61	7.72	7.60	7.72	10749584
2009-12-31	7.74	7.83	7.66	7.79	10185039
2010-01-04	7.85	8.11	7.85	8.05	24325821
2010-01-05	8.05	8.08	7.96	8.08	20378821
2010-01-06	8.04	8.04	7.92	7.98	25811492
2010-01-07	7.92	7.95	7.78	7.80	31250085
2010-01-08	7.84	7.88	7.69	7.76	33710512
2010-01-11	7.82	7.82	7.53	7.67	34535317
2010-01-12	7.61	7.67	7.47	7.50	33696153
2010-01-13	7.68	7.69	7.43	7.50	27154259
2010-01-14	7.50	7.59	7.33	7.38	27709090
2010-01-15	7.43	7.46	7.15	7.20	44140841
2010-01-19	7.25	7.36	7.19	7.26	24211865
2010-01-20	7.10	7.13	6.83	7.00	41871597
2010-01-21	7.00	7.05	6.72	6.77	47409482
2010-01-22	6.75	6.87	6.61	6.69	36823066
2010-01-25	6.79	6.87	6.65	6.71	25641092
2010-01-26	6.60	6.80	6.49	6.66	31430105
2010-01-27	6.57	6.68	6.50	6.63	32068766
2010-01-28	6.71	6.76	6.51	6.66	35763659
2010-01-29	6.80	6.81	6.44	6.53	47039716
2010-02-01	6.63	6.86	6.61	6.86	29480774
2010-02-02	6.94	7.02	6.82	6.99	24795902
2010-02-03	6.94	6.94	6.78	6.84	20494152
2010-02-04	6.68	6.69	6.40	6.48	41464599
2010-02-05	6.45	6.52	6.09	6.33	66939672
2010-02-08	6.34	6.45	6.26	6.32	33553770
2010-02-09	6.57	6.76	6.51	6.69	50072665
2010-02-10	6.70	6.76	6.61	6.70	26704975
2010-02-11	6.64	6.90	6.58	6.87	24040036
2010-02-12	6.64	6.84	6.62	6.84	19268729
2010-02-16	7.01	7.01	6.85	6.97	12172629
2010-02-17	7.06	7.10	6.96	7.06	16269585
2010-02-18	6.99	7.16	6.97	7.11	16300034
2010-02-19	6.98	7.14	6.98	7.08	15941440
2010-02-22	7.05	7.12	6.92	6.93	14833599
2010-02-23	6.81	6.86	6.64	6.71	25842963
2010-02-24	6.75	6.77	6.63	6.65	26238933
2010-02-25	6.45	6.75	6.44	6.67	37555372
2010-02-26	6.68	6.83	6.61	6.81	22521351
2010-03-01	6.89	6.98	6.89	6.95	25802450
2010-03-02	7.04	7.11	7.01	7.08	24745169
2010-03-03	7.14	7.25	7.02	7.07	33799601
2010-03-04	7.13	7.16	7.00	7.07	18924576
2010-03-05	7.14	7.19	7.09	7.17	20953606
2010-03-08	7.19	7.23	7.10	7.12	19607496
2010-03-09	7.06	7.33	7.02	7.27	27035512
2010-03-10	7.27	7.42	7.24	7.29	23387183
2010-03-11	7.23	7.36	7.19	7.35	21755128
2010-03-12	7.42	7.42	7.22	7.26	20216694
2010-03-15	7.23	7.31	7.16	7.27	15137548
2010-03-16	7.27	7.36	7.23	7.31	25107220
2010-03-17	7.38	7.40	7.18	7.20	28944899
2010-03-18	7.16	7.17	7.01	7.10	22467235
2010-03-19	7.10	7.13	6.93	6.99	26426235
2010-03-22	6.92	7.13	6.89	7.12	22945006
2010-03-23	7.18	7.19	7.05	7.14	17859340
2010-03-24	7.00	7.08	6.92	6.93	22700388
2010-03-25	7.01	7.10	6.93	6.93	30863176
2010-03-26	6.96	7.04	6.92	7.02	32768780
2010-03-29	7.11	7.27	7.10	7.26	26935033
2010-03-30	7.30	7.34	7.24	7.32	25688271
2010-03-31	7.35	7.53	7.35	7.50	26834100
2010-04-01	7.57	7.67	7.50	7.64	28696691
2010-04-05	7.62	7.73	7.60	7.69	21230876
2010-04-06	7.60	7.70	7.58	7.63	22957730
2010-04-07	7.61	7.61	7.42	7.47	23134535
2010-04-08	7.44	7.74	7.40	7.70	27151210
2010-04-09	7.67	7.78	7.66	7.75	21811621
2010-04-12	7.78	7.78	7.67	7.68	14486625
2010-04-13	7.71	7.72	7.59	7.67	17134830
2010-04-14	7.68	7.81	7.65	7.67	37421553
2010-04-15	7.71	7.83	7.69	7.71	26001185
2010-04-16	7.65	7.67	7.37	7.46	33901331
2010-04-19	7.40	7.48	7.25	7.35	39040533
2010-04-20	7.42	7.46	7.33	7.41	15399615
2010-04-21	7.41	7.46	7.16	7.29	25077044
2010-04-22	7.29	7.37	7.17	7.35	22239822
2010-04-23	7.29	7.36	7.23	7.33	16474131
2010-04-26	7.37	7.43	7.30	7.34	13776405
2010-04-27	7.26	7.27	7.00	7.01	29822822
2010-04-28	7.16	7.21	6.99	7.18	27980613
2010-04-29	7.30	7.47	7.25	7.40	31635503
2010-04-30	7.43	7.57	7.37	7.39	29459778
2010-05-03	7.45	7.54	7.36	7.44	18055295
2010-05-04	7.28	7.30	7.08	7.09	34410664
2010-05-05	6.96	7.14	6.84	7.01	27865052
2010-05-06	6.90	7.05	6.26	6.72	54447992
2010-05-07	6.70	6.75	6.34	6.69	63482560
2010-05-10	7.18	7.28	7.10	7.26	36488562
2010-05-11	7.10	7.28	7.03	7.10	31548927
2010-05-12	7.19	7.24	7.09	7.12	19999058
2010-05-13	7.11	7.16	7.00	7.01	19735778
2010-05-14	6.90	6.92	6.70	6.82	26762538
2010-05-17	6.85	6.94	6.54	6.73	32226305
2010-05-18	6.91	7.01	6.52	6.56	43943304
2010-05-19	6.22	6.24	6.02	6.20	76531909
2010-05-20	6.02	6.17	5.85	5.99	61429191
2010-05-21	5.91	6.21	5.84	6.21	68520280
2010-05-24	6.16	6.24	5.93	5.95	59306183
2010-05-25	5.73	5.93	5.57	5.83	181318750
2010-05-26	6.04	6.14	5.89	6.02	144563510
2010-05-27	6.30	6.35	6.19	6.35	65925319
2010-05-28	6.27	6.33	6.19	6.28	35957819
2010-06-01	6.36	6.50	6.20	6.32	56036240
2010-06-02	6.35	6.57	6.30	6.57	47965681
2010-06-03	6.56	6.62	6.40	6.49	24715477
2010-06-04	6.35	6.38	6.19	6.22	35266045
2010-06-07	6.26	6.26	6.00	6.03	45508514
2010-06-08	6.05	6.25	5.97	6.24	42545707
2010-06-09	6.31	6.35	6.15	6.16	27195890
2010-06-10	6.35	6.52	6.34	6.50	30355191
2010-06-11	6.38	6.59	6.38	6.57	23438047
2010-06-14	6.68	6.68	6.46	6.48	26135751
2010-06-15	6.54	6.73	6.51	6.71	37015967
2010-06-16	6.61	6.77	6.57	6.72	34689610
2010-06-17	6.75	6.80	6.61	6.69	20678419
2010-06-18	6.69	6.80	6.67	6.72	22278074
2010-06-21	6.89	6.94	6.75	6.80	23240483
2010-06-22	6.82	6.89	6.67	6.69	27119733
2010-06-23	6.67	6.74	6.54	6.72	24601317
2010-06-24	6.68	6.68	6.48	6.54	26691684
2010-06-25	6.56	6.63	6.43	6.62	24893168
2010-06-28	6.65	6.69	6.53	6.61	21184145
2010-06-29	6.42	6.43	6.18	6.21	43586805
2010-06-30	6.28	6.37	6.12	6.14	35578259
2010-07-01	6.26	6.46	6.11	6.45	53444377
2010-07-02	6.47	6.60	6.40	6.55	29200129
2010-07-06	6.56	6.62	6.46	6.55	59856842
2010-07-07	6.58	7.02	6.58	7.00	81309698
2010-07-08	7.02	7.26	7.01	7.22	104986763
2010-07-09	7.20	7.39	7.16	7.34	39209470
2010-07-12	7.26	7.38	7.12	7.19	49454903
2010-07-13	7.27	7.33	7.22	7.27	55288814
2010-07-14	7.19	7.27	7.11	7.17	31242183
2010-07-15	7.17	7.22	7.01	7.13	39317208
2010-07-16	7.14	7.14	6.88	6.89	37827558
2010-07-19	6.94	7.07	6.91	7.02	30835890
2010-07-20	6.99	7.22	6.96	7.19	35287546
2010-07-21	7.23	7.25	7.05	7.09	35218286
2010-07-22	7.24	7.42	7.22	7.40	38150539
2010-07-23	7.35	7.48	7.34	7.48	26907605
2010-07-26	7.46	7.50	7.39	7.46	24560411
2010-07-27	7.51	7.57	7.43	7.46	32464270
2010-07-28	7.50	7.69	7.43	7.65	34189112
2010-07-29	7.67	7.71	7.50	7.60	25353751
2010-07-30	7.53	7.70	7.49	7.64	22934345
2010-08-02	7.74	7.80	7.69	7.78	22282627
2010-08-03	7.58	7.58	7.44	7.48	36661630
2010-08-04	7.48	7.50	7.29	7.38	40376413
2010-08-05	7.39	7.46	7.36	7.39	19167677
2010-08-06	7.37	7.49	7.35	7.44	22773504
2010-08-09	7.52	7.55	7.47	7.49	13259044
2010-08-10	7.41	7.50	7.37	7.45	14165345
2010-08-11	7.29	7.30	7.12	7.21	23339008
2010-08-12	7.11	7.27	7.10	7.26	15689925
2010-08-13	7.25	7.35	7.23	7.29	11637848
2010-08-16	7.28	7.39	7.26	7.39	14830149
2010-08-17	7.41	7.44	7.39	7.41	26297890
2010-08-18	7.42	7.43	7.35	7.42	20827235
2010-08-19	7.39	7.45	7.26	7.28	16416505
2010-08-20	7.24	7.30	7.19	7.30	13962668
2010-08-23	7.31	7.37	7.20	7.20	13054074
2010-08-24	7.12	7.13	6.99	7.09	22127373
2010-08-25	7.06	7.07	6.91	7.05	27101262
2010-08-26	7.10	7.12	6.90	6.92	18624198
2010-08-27	6.99	7.21	6.91	7.21	24793847
2010-08-30	7.18	7.20	7.06	7.09	14771115
2010-08-31	7.19	7.36	7.18	7.36	31366667
2010-09-01	7.46	7.56	7.41	7.47	42646041
2010-09-02	7.44	7.51	7.40	7.47	34470599
2010-09-03	7.58	7.61	7.43	7.45	28992813
2010-09-07	7.38	7.46	7.35	7.37	12302331
2010-09-08	7.40	7.48	7.40	7.43	18304135
2010-09-09	7.47	7.52	7.36	7.38	14719602
2010-09-10	7.42	7.44	7.36	7.39	9905854
2010-09-13	7.53	7.70	7.51	7.70	22759775
2010-09-14	7.75	7.89	7.72	7.84	29316253
2010-09-15	7.79	7.81	7.71	7.80	18876633
2010-09-16	7.79	7.80	7.72	7.77	11611790
2010-09-17	7.77	7.87	7.65	7.73	24979090
2010-09-20	7.76	7.80	7.70	7.75	21107312
2010-09-21	7.71	7.73	7.61	7.67	20249752
2010-09-22	7.75	7.86	7.72	7.77	22325101
2010-09-23	7.73	7.93	7.72	7.79	23207916
2010-09-24	7.79	7.88	7.69	7.76	34825608
2010-09-27	7.72	7.85	7.69	7.78	15080734
2010-09-28	7.82	7.95	7.78	7.94	18492512
2010-09-29	7.86	8.06	7.86	8.03	20511763
2010-09-30	8.13	8.25	8.09	8.25	26001026
2010-10-01	8.28	8.40	8.27	8.38	22978319
2010-10-04	8.32	8.35	8.27	8.35	19864664
2010-10-05	8.42	8.69	8.36	8.61	29924284
2010-10-06	8.60	8.65	8.49	8.52	28152318
2010-10-07	8.61	8.62	8.41	8.50	16191351
2010-10-08	8.53	8.78	8.53	8.73	18090270
2010-10-11	8.75	8.81	8.67	8.72	13164484
2010-10-12	8.72	8.74	8.61	8.73	12069183
2010-10-13	8.77	8.94	8.76	8.88	24203475
2010-10-14	8.83	8.87	8.64	8.72	32461006
2010-10-15	8.80	8.81	8.67	8.81	18749723
2010-10-18	8.67	8.92	8.67	8.91	19946585
2010-10-19	8.66	8.75	8.52	8.59	24491257
2010-10-20	8.61	8.85	8.61	8.75	14334935
2010-10-21	8.72	8.84	8.49	8.54	21254173
2010-10-22	8.64	8.70	8.55	8.58	18931874
2010-10-25	8.67	8.76	8.63	8.68	23242701
2010-10-26	8.64	8.64	8.56	8.61	20234373
2010-10-27	8.52	8.59	8.29	8.31	30306402
2010-10-28	8.39	8.43	8.29	8.32	29862035
2010-10-29	8.37	8.41	8.33	8.38	11538923
2010-11-01	8.46	8.58	8.44	8.55	19494149
2010-11-02	8.61	8.70	8.46	8.64	13806628
2010-11-03	8.61	8.70	8.56	8.65	31088511
2010-11-04	8.71	8.95	8.69	8.95	24260354
2010-11-05	8.89	8.97	8.83	8.95	16456761
2010-11-08	8.84	8.94	8.82	8.89	20858464
2010-11-09	8.86	8.90	8.52	8.56	34457013
2010-11-10	8.63	8.69	8.45	8.58	30251538
2010-11-11	8.49	8.53	8.43	8.49	19087822
2010-11-12	8.39	8.49	8.30	8.39	28657993
2010-11-15	8.42	8.52	8.35	8.43	9148142
2010-11-16	8.35	8.37	8.06	8.12	31333888
2010-11-17	8.16	8.28	8.16	8.20	24126665
2010-11-18	8.36	8.49	8.32	8.42	16939248
2010-11-19	8.40	8.48	8.25	8.41	16319572
2010-11-22	8.34	8.39	8.17	8.30	15741480
2010-11-23	8.16	8.16	7.92	7.97	32562350
2010-11-24	8.16	8.29	8.12	8.17	23245472
2010-11-26	7.99	8.06	7.93	7.97	13810489
2010-11-29	7.91	8.01	7.81	7.99	23636352
2010-11-30	7.90	8.04	7.74	7.96	31226732
2010-12-01	8.12	8.19	8.06	8.12	25432568
2010-12-02	8.15	8.25	8.13	8.25	18900977
2010-12-03	8.07	8.18	8.03	8.11	22267369
2010-12-06	8.02	8.06	7.97	8.03	20095261
2010-12-07	8.18	8.21	8.02	8.04	24837806
2010-12-08	8.03	8.04	7.82	7.91	21178297
2010-12-09	7.86	7.89	7.69	7.76	31177902
2010-12-10	7.72	7.80	7.66	7.79	20344044
2010-12-13	7.76	7.90	7.73	7.88	20108308
2010-12-14	7.76	7.90	7.73	7.90	22100529
2010-12-15	7.84	7.85	7.71	7.73	28268473
2010-12-16	7.73	7.77	7.68	7.76	19425261
2010-12-17	7.70	7.82	7.67	7.81	17594886
2010-12-20	7.83	7.84	7.67	7.67	17589538
2010-12-21	7.78	7.92	7.77	7.85	20400418
2010-12-22	7.84	8.03	7.82	8.03	18601226
2010-12-23	7.98	8.10	7.98	8.01	12165343
2010-12-27	7.96	8.02	7.93	7.94	9324166
2010-12-28	7.93	7.95	7.85	7.86	8119632
2010-12-29	7.97	8.16	7.96	8.15	11546815
2010-12-30	8.19	8.25	8.14	8.19	15785693
2010-12-31	8.24	8.27	8.11	8.19	8780414
2011-01-03	8.32	8.39	8.27	8.37	18225263
2011-01-04	8.37	8.39	8.21	8.32	17440891
2011-01-05	8.30	8.45	8.27	8.33	20319685
2011-01-06	8.24	8.28	8.09	8.09	17962044
2011-01-07	8.13	8.15	7.86	7.88	28889150
2011-01-10	7.82	7.97	7.72	7.95	25423905
2011-01-11	8.03	8.10	8.00	8.09	19903319
2011-01-12	8.16	8.30	8.11	8.27	21143116
2011-01-13	8.27	8.33	8.14	8.17	18756181
2011-01-14	8.13	8.17	8.05	8.12	18896425
2011-01-18	8.03	8.04	7.94	8.00	22381848
2011-01-19	7.95	7.96	7.85	7.87	28294389
2011-01-20	7.79	7.80	7.59	7.60	49135421
2011-01-21	7.70	7.74	7.61	7.63	29897870
2011-01-24	7.67	7.75	7.62	7.75	14595018
2011-01-25	7.71	7.74	7.59	7.67	11756801
2011-01-26	7.72	7.73	7.61	7.61	18525091
2011-01-27	7.65	7.65	7.37	7.53	40509553
2011-01-28	7.54	7.55	7.23	7.42	47227831
2011-01-31	7.44	7.51	7.30	7.33	34429219
2011-02-01	7.41	7.55	7.41	7.53	31258153
2011-02-02	7.57	7.58	7.37	7.40	20141610
2011-02-03	7.39	7.40	7.25	7.25	28922012
2011-02-04	7.16	7.19	7.03	7.10	28303741
2011-02-07	7.08	7.19	7.06	7.15	17188731
2011-02-08	7.41	7.46	7.31	7.42	32591682
2011-02-09	7.30	7.34	7.21	7.24	28321376
2011-02-10	7.24	7.26	7.14	7.20	43006811
2011-02-11	7.21	7.49	7.14	7.47	34329898
2011-02-14	7.43	7.57	7.39	7.50	17754126
2011-02-15	7.48	7.68	7.47	7.65	35632386
2011-02-16	7.74	7.81	7.70	7.79	24866423
2011-02-17	7.80	7.95	7.76	7.89	20145072
2011-02-18	7.82	7.94	7.81	7.91	20792129
2011-02-22	7.71	7.75	7.44	7.48	41788616
2011-02-23	7.47	7.58	7.40	7.57	24741661
2011-02-24	7.63	7.69	7.41	7.51	51723287
2011-02-25	7.55	7.55	7.36	7.52	32386364
2011-02-28	7.53	7.66	7.52	7.58	27538095
2011-03-01	7.63	7.64	7.43	7.45	25550790
2011-03-02	7.45	7.56	7.43	7.49	21727997
2011-03-03	7.59	7.79	7.54	7.78	32964877
2011-03-04	7.78	7.86	7.67	7.79	23244906
2011-03-07	7.78	7.78	7.38	7.55	18348991
2011-03-08	7.55	7.63	7.50	7.51	19644114
2011-03-09	7.48	7.60	7.45	7.53	23591308
2011-03-10	7.28	7.36	7.22	7.24	31336086
2011-03-11	7.20	7.36	7.18	7.35	21649538
2011-03-14	7.32	7.49	7.30	7.49	16785136
2011-03-15	7.22	7.51	7.20	7.49	26694822
2011-03-16	7.49	7.50	7.15	7.26	29745815
2011-03-17	7.36	7.38	7.16	7.20	21172064
2011-03-18	7.32	7.44	7.31	7.41	29384426
2011-03-21	7.50	7.52	7.44	7.46	26386684
2011-03-22	7.49	7.75	7.48	7.74	33652614
2011-03-23	7.70	7.73	7.64	7.66	22755658
2011-03-24	7.70	7.79	7.65	7.72	27165686
2011-03-25	7.69	7.71	7.63	7.67	17597558
2011-03-28	7.68	7.77	7.65	7.68	17092199
2011-03-29	7.67	7.71	7.59	7.68	15618887
2011-03-30	7.73	7.94	7.70	7.91	24963639
2011-03-31	8.07	8.23	8.05	8.20	42966470
2011-04-01	8.34	8.40	8.24	8.27	41126708
2011-04-04	8.25	8.28	8.16	8.24	19457883
2011-04-05	8.19	8.31	8.14	8.25	21142715
2011-04-06	8.29	8.32	8.18	8.21	15316774
2011-04-07	8.30	8.37	8.25	8.34	26653283
2011-04-08	8.33	8.34	8.17	8.26	17665714
2011-04-11	8.26	8.27	8.10	8.14	16336270
2011-04-12	8.04	8.10	7.97	8.06	18017283
2011-04-13	8.10	8.13	8.00	8.08	16015681
2011-04-14	8.05	8.12	7.97	8.02	14960263
2011-04-15	8.05	8.09	7.96	8.03	14417737
2011-04-18	7.84	7.98	7.81	7.91	16986481
2011-04-19	8.03	8.16	8.02	8.14	16311673
2011-04-20	8.25	8.31	8.19	8.26	23422448
2011-04-21	8.29	8.34	8.20	8.27	13617232
2011-04-25	8.27	8.32	8.21	8.30	18785054
2011-04-26	8.32	8.41	8.28	8.37	17204793
2011-04-27	8.42	8.43	8.17	8.31	22263289
2011-04-28	8.14	8.17	7.90	8.00	31356323
2011-04-29	8.02	8.13	7.98	8.10	23338706
2011-05-02	8.16	8.19	7.98	8.02	14048633
2011-05-03	7.84	7.86	7.65	7.74	38961057
2011-05-04	7.75	7.76	7.56	7.58	32883284
2011-05-05	7.56	7.69	7.49	7.57	31437495
2011-05-06	7.76	7.82	7.68	7.78	35348384
2011-05-09	7.79	7.83	7.63	7.82	26329831
2011-05-10	7.87	8.02	7.83	8.02	25734973
2011-05-11	7.91	7.91	7.76	7.81	28710630
2011-05-12	7.76	7.83	7.70	7.77	40785254
2011-05-13	7.70	7.74	7.51	7.57	19391440
2011-05-16	7.52	7.67	7.45	7.47	22462307
2011-05-17	7.36	7.56	7.32	7.54	27615583
2011-05-18	7.53	7.61	7.42	7.46	20023919
2011-05-19	7.50	7.53	7.37	7.43	22357695
2011-05-20	7.41	7.45	7.32	7.35	21199350
2011-05-23	7.22	7.34	7.14	7.26	24375129
2011-05-24	7.36	7.44	7.32	7.43	24713020
2011-05-25	7.39	7.42	7.32	7.36	20257190
2011-05-26	7.42	7.63	7.38	7.63	39082705
2011-05-27	7.67	7.77	7.65	7.68	26656206
2011-05-31	7.81	7.82	7.69	7.79	44695426
2011-06-01	7.80	7.82	7.61	7.62	34088700
2011-06-02	7.65	7.76	7.56	7.72	25216726
2011-06-03	7.67	7.91	7.66	7.80	39182457
2011-06-06	7.71	7.75	7.56	7.60	23760351
2011-06-07	7.71	7.79	7.69	7.69	26523607
2011-06-08	7.69	7.73	7.60	7.65	22642038
2011-06-09	7.65	7.66	7.53	7.59	25319172
2011-06-10	7.53	7.55	7.44	7.51	22430574
2011-06-13	7.52	7.62	7.50	7.55	20256388
2011-06-14	7.58	7.66	7.56	7.63	17152953
2011-06-15	7.55	7.71	7.54	7.69	53272696
2011-06-16	7.60	7.65	7.43	7.54	24783408
2011-06-17	7.56	7.60	7.46	7.51	24847143
2011-06-20	7.53	7.59	7.49	7.58	20443225
2011-06-21	7.58	7.61	7.53	7.55	20014214
2011-06-22	7.53	7.74	7.52	7.62	37840393
2011-06-23	7.47	7.56	7.42	7.54	29949046
2011-06-24	7.57	7.59	7.46	7.50	20355755
2011-06-27	7.50	7.59	7.45	7.56	21517516
2011-06-28	7.57	7.87	7.55	7.82	34233610
2011-06-29	7.88	8.01	7.85	7.99	34557564
2011-06-30	8.03	8.06	7.98	8.03	23467688
2011-07-01	7.96	8.13	7.93	8.08	20690935
2011-07-05	8.11	8.11	8.02	8.07	18829308
2011-07-06	8.00	8.09	7.93	7.97	19569634
2011-07-07	8.02	8.06	7.83	7.84	31552500
2011-07-08	7.74	7.78	7.64	7.69	26654821
2011-07-11	7.50	7.51	7.25	7.26	48205503
2011-07-12	7.35	7.35	7.09	7.11	63338087
2011-07-13	7.18	7.32	7.08	7.12	53797949
2011-07-14	7.15	7.15	6.81	6.87	66084923
2011-07-15	7.04	7.06	6.91	6.98	43925384
2011-07-18	6.82	6.90	6.75	6.85	40704140
2011-07-19	6.94	7.09	6.93	7.05	36774932
2011-07-20	7.12	7.20	7.05	7.14	41497745
2011-07-21	7.21	7.36	7.21	7.28	46637109
2011-07-22	7.34	7.35	7.26	7.28	36915638
2011-07-25	7.15	7.24	7.11	7.19	28972204
2011-07-26	7.10	7.15	7.04	7.07	25476735
2011-07-27	6.96	6.97	6.80	6.84	56259872
2011-07-28	6.84	6.95	6.79	6.85	25042666
2011-07-29	6.80	6.96	6.72	6.95	32244259
2011-08-01	7.06	7.06	6.81	6.94	35334854
2011-08-02	6.68	6.74	6.40	6.46	85483490
2011-08-03	6.45	6.55	6.27	6.40	67332308
2011-08-04	6.17	6.22	5.94	6.04	68832670
2011-08-05	6.28	6.32	5.82	6.10	68142595
2011-08-08	5.74	5.81	5.35	5.48	80159144
2011-08-09	5.56	5.86	5.44	5.84	82263222
2011-08-10	5.71	5.80	5.51	5.57	82827136
2011-08-11	5.66	5.82	5.55	5.74	53761727
2011-08-12	5.82	5.93	5.74	5.91	38753337
2011-08-15	6.01	6.09	5.98	6.07	42879925
2011-08-16	5.99	6.03	5.86	5.99	41371440
2011-08-17	6.05	6.19	6.02	6.17	47064238
2011-08-18	5.91	5.91	5.71	5.84	66225035
2011-08-19	5.77	5.89	5.64	5.66	47536798
2011-08-22	5.80	5.80	5.58	5.62	47429681
2011-08-23	5.54	5.64	5.38	5.62	53323838
2011-08-24	5.60	5.69	5.44	5.58	47671757
2011-08-25	5.72	5.75	5.56	5.62	39545406
2011-08-26	5.61	5.82	5.51	5.78	38085929
2011-08-29	5.92	5.98	5.85	5.96	26620894
2011-08-30	5.91	6.10	5.89	6.08	30042591
2011-08-31	6.15	6.26	6.12	6.19	46442756
2011-09-01	6.39	6.67	6.37	6.55	112449546
2011-09-02	6.34	6.40	6.17	6.24	54520415
2011-09-06	5.86	6.04	5.77	6.04	47035314
2011-09-07	6.13	6.20	6.03	6.19	22004128
2011-09-08	6.12	6.20	6.07	6.11	29365851
2011-09-09	5.92	5.92	5.73	5.83	37189905
2011-09-12	5.68	5.74	5.44	5.63	42633715
2011-09-13	5.68	5.68	5.49	5.58	31956481
2011-09-14	5.61	5.69	5.41	5.64	43687750
2011-09-15	5.77	5.83	5.69	5.79	27426023
2011-09-16	5.83	5.86	5.71	5.81	31377350
2011-09-19	5.55	5.62	5.49	5.58	42071569
2011-09-20	5.55	5.65	5.51	5.54	31514599
2011-09-21	5.46	5.53	5.29	5.30	49060537
2011-09-22	5.02	5.17	4.93	5.01	63042018
2011-09-23	5.01	5.17	4.98	5.12	44193019
2011-09-26	5.18	5.28	4.97	5.27	38340696
2011-09-27	5.44	5.64	5.44	5.54	79479971
2011-09-28	5.52	5.68	5.41	5.41	55638020
2011-09-29	5.53	5.63	5.38	5.49	52865773
2011-09-30	5.37	5.44	5.21	5.29	61712925
2011-10-03	5.26	5.31	5.14	5.17	46795211
2011-10-04	5.10	5.20	4.95	5.19	63092554
2011-10-05	5.22	5.41	5.17	5.37	41616838
2011-10-06	5.49	5.67	5.46	5.67	47291117
2011-10-07	5.74	5.81	5.50	5.55	46258124
2011-10-10	5.75	5.95	5.73	5.86	36782056
2011-10-11	5.85	6.02	5.80	5.95	35293189
2011-10-12	5.89	6.27	5.89	6.13	40690344
2011-10-13	6.08	6.08	5.92	6.06	30124677
2011-10-14	6.13	6.22	6.05	6.18	33187103
2011-10-17	6.08	6.10	5.98	5.99	28148474
2011-10-18	6.01	6.15	5.89	6.10	41026792
2011-10-19	6.07	6.16	6.01	6.12	50637147
2011-10-20	6.10	6.13	5.86	6.04	37004333
2011-10-21	6.10	6.24	6.09	6.19	41450056
2011-10-24	6.20	6.48	6.19	6.45	33808779
2011-10-25	6.35	6.37	6.15	6.20	44581716
2011-10-26	6.30	6.35	6.16	6.35	42701961
2011-10-27	6.69	6.85	6.56	6.79	64155316
2011-10-28	6.66	6.80	6.65	6.73	47303442
2011-10-31	6.61	6.70	6.52	6.52	34656251
2011-11-01	6.15	6.36	6.06	6.28	70603409
2011-11-02	6.49	6.54	6.38	6.46	35677496
2011-11-03	6.50	6.52	6.32	6.40	56885867
2011-11-04	6.33	6.41	6.22	6.37	31804525
2011-11-07	6.43	6.45	6.30	6.33	42061723
2011-11-08	6.34	6.43	6.28	6.41	32851061
2011-11-09	6.15	6.22	6.00	6.03	59491412
2011-11-10	6.22	6.23	6.02	6.06	43499315
2011-11-11	6.16	6.26	6.14	6.23	21698266
2011-11-14	6.25	6.29	6.15	6.17	21985807
2011-11-15	6.13	6.21	6.05	6.15	13895408
2011-11-16	6.09	6.20	6.05	6.05	30067210
2011-11-17	6.09	6.11	5.86	5.93	38857341
2011-11-18	5.95	5.95	5.76	5.79	45953868
2011-11-21	5.67	5.73	5.59	5.65	35397736
2011-11-22	5.61	5.69	5.51	5.60	44376340
2011-11-23	5.48	5.50	5.35	5.40	32332413
2011-11-25	5.33	5.44	5.32	5.37	18745208
2011-11-28	5.58	5.62	5.52	5.61	27305428
2011-11-29	5.61	5.70	5.55	5.57	18745636
2011-11-30	6.03	6.11	5.93	6.07	63796099
2011-12-01	6.19	6.37	6.16	6.26	49022462
2011-12-02	6.42	6.47	6.23	6.26	33035582
2011-12-05	6.48	6.54	6.43	6.50	43019419
2011-12-06	6.39	6.47	6.32	6.43	30137734
2011-12-07	6.41	6.51	6.37	6.46	30673396
2011-12-08	6.38	6.45	6.27	6.28	24377518
2011-12-09	6.33	6.55	6.33	6.51	29149413
2011-12-12	6.30	6.32	6.18	6.28	27186036
2011-12-13	6.26	6.29	6.11	6.17	26595031
2011-12-14	6.15	6.18	6.05	6.10	29973578
2011-12-15	6.19	6.21	6.03	6.03	28628946
2011-12-16	6.12	6.15	6.02	6.12	30199145
2011-12-19	6.08	6.11	5.98	6.00	25882079
2011-12-20	6.21	6.31	6.17	6.19	30565075
2011-12-21	6.22	6.24	6.12	6.22	24655513
2011-12-22	6.22	6.39	6.21	6.38	34233330
2011-12-23	6.38	6.40	6.33	6.37	23272233
2011-12-27	6.32	6.36	6.28	6.33	17171011
2011-12-28	6.28	6.28	6.13	6.16	17882505
2011-12-29	6.14	6.26	6.12	6.25	15356136
2011-12-30	6.24	6.34	6.22	6.33	13391232
2012-01-03	6.40	6.51	6.37	6.47	24950200
2012-01-04	6.45	6.57	6.43	6.48	20156351
2012-01-05	6.41	6.47	6.31	6.42	14155424
2012-01-06	6.46	6.46	6.36	6.41	10023526
2012-01-09	6.49	6.56	6.42	6.56	24675563
2012-01-10	6.67	6.78	6.67	6.71	30338590
2012-01-11	6.67	6.78	6.67	6.76	13547559
2012-01-12	6.80	6.84	6.74	6.82	19269212
2012-01-13	6.69	6.80	6.66	6.76	34839001
2012-01-17	6.87	6.91	6.84	6.86	34867248
2012-01-18	6.88	7.11	6.87	7.10	28959150
2012-01-19	7.06	7.16	7.06	7.16	32635533
2012-01-20	7.15	7.20	7.08	7.20	19864239
2012-01-23	7.07	7.13	7.02	7.09	23382924
2012-01-24	6.93	6.96	6.88	6.93	35141752
2012-01-25	6.89	7.17	6.87	7.11	28981164
2012-01-26	7.12	7.20	7.03	7.09	30023437
2012-01-27	7.01	7.16	6.98	7.10	36693518
2012-01-30	6.84	6.94	6.78	6.93	24273918
2012-01-31	6.86	6.91	6.78	6.81	36598890
2012-02-01	6.83	7.04	6.83	6.99	45364789
2012-02-02	7.01	7.10	6.95	7.07	22130091
2012-02-03	7.12	7.14	7.01	7.11	20307314
2012-02-06	7.05	7.12	7.04	7.12	19190656
2012-02-07	7.15	7.22	6.98	7.21	30223020
2012-02-08	7.32	7.37	7.28	7.35	32668658
2012-02-09	7.31	7.34	7.26	7.30	28247724
2012-02-10	7.20	7.26	7.16	7.23	14707049
2012-02-13	7.31	7.45	7.29	7.42	22953224
2012-02-14	7.33	7.37	7.27	7.33	18901554
2012-02-15	7.36	7.37	7.14	7.16	33524486
2012-02-16	7.07	7.26	7.03	7.25	22319905
2012-02-17	7.23	7.31	7.20	7.30	16658347
2012-02-21	7.38	7.38	7.27	7.32	10449396
2012-02-22	7.43	7.43	7.20	7.23	22305401
2012-02-23	7.20	7.23	7.13	7.19	16556769
2012-02-24	7.21	7.27	7.12	7.20	14752340
2012-02-27	7.11	7.15	7.05	7.11	17152156
2012-02-28	7.19	7.33	7.18	7.32	26404725
2012-02-29	7.32	7.40	7.18	7.18	35752266
2012-03-01	7.25	7.44	7.23	7.40	24804551
2012-03-02	7.36	7.50	7.36	7.39	20289899
2012-03-05	7.35	7.37	7.21	7.25	20040684
2012-03-06	7.09	7.10	6.90	6.95	35750742
2012-03-07	6.96	7.06	6.93	7.04	22842508
2012-03-08	7.13	7.35	7.13	7.34	57346804
2012-03-09	7.30	7.42	7.25	7.32	66365065
2012-03-12	7.21	7.23	7.07	7.12	33446631
2012-03-13	7.14	7.30	7.14	7.26	40247278
2012-03-14	7.21	7.26	7.16	7.23	26785208
2012-03-15	7.21	7.30	7.16	7.29	23208568
2012-03-16	7.29	7.37	7.29	7.32	31846027
2012-03-19	7.27	7.35	7.24	7.26	30777332
2012-03-20	7.13	7.13	7.06	7.10	33030951
2012-03-21	7.08	7.13	7.00	7.06	23127292
2012-03-22	6.98	6.99	6.82	6.86	29964811
2012-03-23	6.85	6.90	6.80	6.85	28922425
2012-03-26	6.90	6.97	6.87	6.96	21361356
2012-03-27	6.94	7.06	6.92	6.95	24064778
2012-03-28	6.89	6.90	6.69	6.75	31983615
2012-03-29	6.66	6.67	6.53	6.65	35441022
2012-03-30	6.70	6.71	6.48	6.54	46377405
2012-04-02	6.53	6.63	6.48	6.60	42137633
2012-04-03	6.62	6.65	6.47	6.53	32093107
2012-04-04	6.42	6.47	6.29	6.30	41285013
2012-04-05	6.22	6.28	6.13	6.17	50610654
2012-04-09	6.08	6.12	6.03	6.09	33585178
2012-04-10	6.13	6.18	5.81	5.91	65340085
2012-04-11	5.99	6.06	5.92	5.94	34807647
2012-04-12	5.94	6.11	5.92	6.11	24987050
2012-04-13	6.06	6.06	5.87	5.90	25572363
2012-04-16	5.93	5.95	5.81	5.85	31165267
2012-04-17	5.90	5.91	5.78	5.80	34907234
2012-04-18	5.66	5.81	5.64	5.71	36453358
2012-04-19	5.66	5.74	5.63	5.72	33771822
2012-04-20	5.86	5.94	5.84	5.87	38259896
2012-04-23	5.72	5.79	5.66	5.75	41856786
2012-04-24	5.79	5.85	5.66	5.70	32953479
2012-04-25	5.48	5.52	5.35	5.38	100754035
2012-04-26	5.29	5.38	5.26	5.36	65776283
2012-04-27	5.42	5.42	5.34	5.37	30905488
2012-04-30	5.43	5.43	5.30	5.35	36215233
2012-05-01	5.37	5.42	5.33	5.35	30509373
2012-05-02	5.31	5.38	5.17	5.20	62940977
2012-05-03	5.15	5.23	5.07	5.19	60176701
2012-05-04	5.24	5.28	5.01	5.06	94149206
2012-05-07	5.06	5.13	5.02	5.12	46476927
2012-05-08	5.07	5.12	5.00	5.12	49429965
2012-05-09	4.98	5.02	4.92	4.98	48830909
2012-05-10	5.10	5.11	4.97	5.00	45481511
2012-05-11	4.98	5.13	4.96	5.02	43960287
2012-05-14	4.90	4.99	4.82	4.86	29425689
2012-05-15	4.90	4.97	4.82	4.83	32318411
2012-05-16	4.95	4.95	4.70	4.74	36092998
2012-05-17	4.71	4.75	4.53	4.56	39295904
2012-05-18	4.62	4.67	4.52	4.56	40307384
2012-05-21	4.57	4.79	4.56	4.79	47140704
2012-05-22	4.79	4.83	4.65	4.70	41047758
2012-05-23	4.66	4.75	4.48	4.74	46651848
2012-05-24	4.73	4.75	4.61	4.71	30201788
2012-05-25	4.77	4.91	4.73	4.87	42432127
2012-05-29	4.90	4.92	4.80	4.87	33123943
2012-05-30	4.69	4.78	4.69	4.73	41393068
2012-05-31	4.72	4.94	4.71	4.93	58768830
2012-06-01	4.82	4.94	4.75	4.75	39598024
2012-06-04	4.75	4.82	4.68	4.70	27394367
2012-06-05	4.75	4.79	4.67	4.70	24436968
2012-06-06	4.65	4.87	4.63	4.86	39435286
2012-06-07	4.93	5.06	4.91	4.95	31948002
2012-06-08	4.87	4.90	4.82	4.83	30566305
2012-06-11	4.92	4.93	4.79	4.80	21001124
2012-06-12	4.83	4.88	4.81	4.86	33339722
2012-06-13	4.81	4.93	4.80	4.84	32440849
2012-06-14	4.84	4.91	4.80	4.87	29755963
2012-06-15	4.91	4.99	4.89	4.99	23451010
2012-06-18	4.90	4.99	4.88	4.95	22206456
2012-06-19	4.99	5.14	4.97	5.14	33165910
2012-06-20	5.06	5.09	4.94	5.04	31934906
2012-06-21	4.99	5.02	4.80	4.80	19920374
2012-06-22	4.81	4.82	4.62	4.67	32013334
2012-06-25	4.57	4.60	4.47	4.48	31890188
2012-06-26	4.49	4.51	4.39	4.47	40615757
2012-06-27	4.46	4.56	4.41	4.51	22620462
2012-06-28	4.44	4.47	4.38	4.47	18922521
2012-06-29	4.65	4.75	4.64	4.75	29101680
2012-07-02	4.79	4.84	4.74	4.84	24530195
2012-07-03	4.89	4.99	4.85	4.98	18671269
2012-07-05	4.88	5.03	4.85	4.94	37614497
2012-07-06	4.79	4.89	4.79	4.88	31824892
2012-07-09	4.84	4.87	4.80	4.85	16632337
2012-07-10	4.90	4.91	4.67	4.71	43290079
2012-07-11	4.72	4.82	4.62	4.71	43891546
2012-07-12	4.62	4.74	4.58	4.71	34336988
2012-07-13	4.76	4.83	4.74	4.80	28605201
2012-07-16	4.83	4.90	4.77	4.86	39035028
2012-07-17	4.89	4.92	4.80	4.88	23083403
2012-07-18	4.83	4.97	4.82	4.97	19980884
2012-07-19	5.01	5.10	4.99	5.09	30137466
2012-07-20	5.04	5.09	5.01	5.03	28533791
2012-07-23	4.85	4.87	4.77	4.85	31100911
2012-07-24	5.05	5.07	4.99	5.03	53551079
2012-07-25	5.07	5.12	5.01	5.06	47015399
2012-07-26	5.18	5.29	5.14	5.27	48588545
2012-07-27	5.33	5.52	5.29	5.46	57386343
2012-07-30	5.41	5.58	5.41	5.55	44094347
2012-07-31	5.48	5.54	5.34	5.39	49277717
2012-08-01	5.43	5.46	5.28	5.37	30685373
2012-08-02	5.26	5.33	5.19	5.20	45180185
2012-08-03	5.39	5.50	5.37	5.44	28796230
2012-08-06	5.46	5.61	5.44	5.55	26646405
2012-08-07	5.61	5.67	5.59	5.62	49480805
2012-08-08	5.61	5.78	5.57	5.77	52442656
2012-08-09	5.69	5.76	5.67	5.72	26439127
2012-08-10	5.68	5.82	5.63	5.81	31552700
2012-08-13	5.71	5.80	5.68	5.76	21980377
2012-08-14	5.73	5.79	5.66	5.67	28258759
2012-08-15	5.68	5.77	5.66	5.72	23548561
2012-08-16	5.77	5.87	5.73	5.86	27965799
2012-08-17	5.87	5.93	5.84	5.88	22395907
2012-08-20	5.90	5.91	5.78	5.84	24842727
2012-08-21	5.82	5.90	5.74	5.78	22578329
2012-08-22	5.78	5.83	5.69	5.82	26484660
2012-08-23	5.75	5.76	5.66	5.74	27679731
2012-08-24	5.70	5.79	5.69	5.75	28094274
2012-08-27	5.69	5.71	5.60	5.63	17498910
2012-08-28	5.60	5.63	5.56	5.60	15347853
2012-08-29	5.60	5.61	5.43	5.47	27308209
2012-08-30	5.37	5.45	5.37	5.45	23327736
2012-08-31	5.44	5.51	5.37	5.39	29915249
2012-09-04	5.38	5.39	5.26	5.27	23134288
2012-09-05	5.27	5.32	5.23	5.30	29205306
2012-09-06	5.34	5.50	5.33	5.48	25561147
2012-09-07	5.47	5.74	5.47	5.65	25520760
2012-09-10	5.59	5.62	5.52	5.54	24620462
2012-09-11	5.57	5.62	5.56	5.60	18648070
2012-09-12	5.64	5.75	5.63	5.71	28754312
2012-09-13	5.68	5.91	5.66	5.90	38922709
2012-09-14	5.92	6.08	5.92	5.94	47259876
2012-09-17	5.96	5.97	5.82	5.85	37770749
2012-09-18	5.86	5.86	5.72	5.76	24675597
2012-09-19	5.72	5.83	5.70	5.75	23679993
2012-09-20	5.71	5.73	5.65	5.70	22722826
2012-09-21	5.76	5.80	5.68	5.69	26117229
2012-09-24	5.74	5.79	5.69	5.73	18655653
2012-09-25	5.59	5.60	5.36	5.37	61210982
2012-09-26	5.36	5.37	5.24	5.37	35993985
2012-09-27	5.39	5.41	5.26	5.33	26945907
2012-09-28	5.16	5.21	5.13	5.21	34353785
2012-10-01	5.18	5.30	5.18	5.25	23058634
2012-10-02	5.31	5.31	5.22	5.24	18340316
2012-10-03	5.22	5.23	5.16	5.18	16966884
2012-10-04	5.18	5.21	5.11	5.21	32180437
2012-10-05	5.26	5.30	5.17	5.19	19320578
2012-10-08	5.15	5.25	5.10	5.23	19624035
2012-10-09	5.14	5.14	5.03	5.07	27025552
2012-10-10	5.09	5.09	4.92	4.94	29932246
2012-10-11	4.99	5.05	4.97	4.98	35622989
2012-10-12	4.97	5.04	4.93	4.96	18492812
2012-10-15	4.99	5.02	4.96	4.99	23831022
2012-10-16	5.06	5.08	4.98	5.03	28137715
2012-10-17	5.04	5.05	4.91	5.05	30298032
2012-10-18	5.06	5.07	4.97	5.03	28118635
2012-10-19	5.02	5.03	4.92	4.95	29754021
2012-10-22	4.93	5.02	4.93	4.97	28291311
2012-10-23	4.87	4.87	4.75	4.78	72719346
2012-10-24	4.87	5.01	4.86	4.93	32035532
2012-10-25	5.11	5.14	5.02	5.02	38469599
2012-10-26	5.01	5.03	4.98	4.99	24537302
2012-10-31	5.02	5.03	4.95	4.97	17428556
2012-11-01	5.04	5.21	5.02	5.18	29272588
2012-11-02	5.54	5.54	5.15	5.21	22357799
2012-11-05	5.19	5.21	5.14	5.17	20257968
2012-11-06	5.21	5.27	5.17	5.23	21277263
2012-11-07	5.18	5.18	5.07	5.10	31413893
2012-11-08	5.11	5.17	4.95	4.99	36542606
2012-11-09	4.96	5.02	4.93	4.96	29268290
2012-11-12	4.95	4.99	4.92	4.97	13108378
2012-11-13	4.92	5.01	4.89	4.95	19996154
2012-11-14	4.94	4.97	4.84	4.86	26663018
2012-11-15	4.85	4.94	4.84	4.91	17455197
2012-11-16	4.95	4.97	4.84	4.90	23722967
2012-11-19	4.98	5.10	4.97	5.09	21485918
2012-11-20	5.06	5.12	5.01	5.10	15059386
2012-11-21	5.08	5.12	5.04	5.10	21166943
2012-11-23	5.17	5.23	5.17	5.20	10883130
2012-11-26	5.19	5.21	5.13	5.17	15587707
2012-11-27	5.14	5.18	5.04	5.06	27120173
2012-11-28	5.02	5.08	4.98	5.07	25289363
2012-11-29	5.04	5.21	5.03	5.16	30607974
2012-11-30	5.14	5.19	5.05	5.17	28381030
2012-12-03	5.26	5.34	5.21	5.22	33167002
2012-12-04	5.28	5.30	5.19	5.21	30522408
2012-12-05	5.28	5.39	5.23	5.34	35338540
2012-12-06	5.28	5.37	5.26	5.37	19691268
2012-12-07	5.40	5.40	5.28	5.36	13780125
2012-12-10	5.32	5.39	5.31	5.38	15640349
2012-12-11	5.33	5.43	5.32	5.40	26449706
2012-12-12	5.39	5.42	5.34	5.38	24666722
2012-12-13	5.41	5.45	5.33	5.37	25879605
2012-12-14	5.36	5.38	5.31	5.34	31665601
2012-12-17	5.32	5.34	5.28	5.32	15924875
2012-12-18	5.31	5.40	5.27	5.40	25321302
2012-12-19	5.42	5.61	5.41	5.57	44083124
2012-12-20	5.58	5.60	5.54	5.59	34014169
2012-12-21	5.53	5.65	5.52	5.60	34465393
2012-12-24	5.61	5.64	5.53	5.56	6020086
2012-12-26	5.59	5.63	5.55	5.56	17925607
2012-12-27	5.58	5.60	5.49	5.55	17724849
2012-12-28	5.48	5.60	5.48	5.53	24906588
2012-12-31	5.53	5.62	5.53	5.61	16343865
2013-01-02	5.70	5.76	5.70	5.76	39190180
2013-01-03	5.79	5.96	5.77	5.94	46146078
2013-01-04	5.84	5.93	5.83	5.91	29964589
2013-01-07	5.85	5.90	5.79	5.85	24038321
2013-01-08	5.80	5.87	5.79	5.84	28296889
2013-01-09	5.86	5.92	5.84	5.92	38791117
2013-01-10	5.90	5.91	5.84	5.87	23525867
2013-01-11	5.84	5.90	5.82	5.88	17984576
2013-01-14	5.95	5.97	5.91	5.94	21697602
2013-01-15	5.90	5.93	5.84	5.89	15082797
2013-01-16	5.83	5.90	5.82	5.89	13224057
2013-01-17	5.97	6.02	5.96	5.98	20287394
2013-01-18	5.94	6.05	5.93	6.05	32416979
2013-01-22	5.95	6.07	5.95	6.07	27483504
2013-01-23	6.03	6.03	5.94	5.95	19004272
2013-01-24	5.98	6.06	5.96	6.00	19626424
2013-01-25	5.98	6.07	5.96	6.02	16522313
2013-01-28	5.96	5.97	5.89	5.93	30097610
2013-01-29	5.96	6.01	5.93	5.98	30809411
2013-01-30	5.88	5.96	5.83	5.90	21393193
2013-01-31	5.86	5.92	5.83	5.88	29990399
2013-02-01	5.89	5.90	5.82	5.85	24361930
2013-02-04	5.74	5.74	5.67	5.68	19239788
2013-02-05	5.90	5.91	5.79	5.86	42439457
2013-02-06	5.80	5.80	5.68	5.75	33985929
2013-02-07	5.81	5.81	5.69	5.76	26459712
2013-02-08	5.81	5.86	5.79	5.84	20845486
2013-02-11	5.83	5.86	5.79	5.83	8383987
2013-02-12	5.86	5.90	5.77	5.81	12406098
2013-02-13	5.84	5.87	5.81	5.85	19627687
2013-02-14	5.80	5.90	5.75	5.88	22812141
2013-02-15	5.94	6.11	5.93	6.09	31840703
2013-02-19	6.10	6.11	6.04	6.07	30005364
2013-02-20	6.08	6.09	5.90	5.93	24988183
2013-02-21	5.91	5.93	5.79	5.86	23535653
2013-02-22	5.95	6.07	5.93	6.06	37457651
2013-02-25	6.11	6.18	5.99	5.99	45830253
2013-02-26	5.94	6.02	5.80	5.93	33749921
2013-02-27	5.86	5.99	5.86	5.96	25789862
2013-02-28	5.98	6.07	5.98	6.02	20393876
2013-03-01	6.02	6.07	5.99	6.05	18620958
2013-03-04	5.99	6.06	5.94	6.06	15257143
2013-03-05	6.08	6.23	6.08	6.12	24579269
2013-03-06	6.08	6.18	6.05	6.15	17265675
2013-03-07	6.13	6.25	6.12	6.23	25186522
2013-03-08	6.25	6.50	6.24	6.49	45346173
2013-03-11	6.46	6.48	6.34	6.39	19746528
2013-03-12	6.38	6.39	6.29	6.32	26571842
2013-03-13	6.31	6.34	6.22	6.26	18718466
2013-03-14	6.23	6.26	6.08	6.13	20007291
2013-03-15	6.16	6.16	6.05	6.12	17477458
2013-03-18	6.09	6.22	6.07	6.16	18934800
2013-03-19	6.21	6.23	6.06	6.14	34638521
2013-03-20	6.16	6.22	6.16	6.18	24618882
2013-03-21	6.14	6.18	6.05	6.05	22302886
2013-03-22	6.05	6.05	5.97	6.00	12453111
2013-03-25	5.97	6.02	5.89	5.91	15434994
2013-03-26	5.94	6.04	5.93	6.01	15712558
2013-03-27	5.90	6.02	5.84	6.00	20622306
2013-03-28	6.02	6.07	5.98	6.07	24874864
2013-04-01	6.08	6.10	5.95	5.97	11617445
2013-04-02	6.00	6.01	5.85	5.90	16483716
2013-04-03	5.86	5.90	5.78	5.81	13785404
2013-04-04	5.83	5.87	5.71	5.73	26053844
2013-04-05	5.68	5.84	5.60	5.83	29946978
2013-04-08	5.80	5.81	5.70	5.79	13057666
2013-04-09	5.86	5.99	5.80	5.96	20636921
2013-04-10	5.97	6.13	5.97	6.09	24403664
2013-04-11	6.09	6.11	6.03	6.06	12800600
2013-04-12	6.03	6.04	5.93	5.98	17223614
2013-04-15	5.92	5.93	5.81	5.81	15124585
2013-04-16	5.89	5.95	5.86	5.94	14278239
2013-04-17	5.89	5.89	5.68	5.74	21113288
2013-04-18	5.72	5.73	5.49	5.50	32292946
2013-04-19	5.50	5.67	5.49	5.62	20555573
2013-04-22	5.63	5.67	5.55	5.60	19153941
2013-04-23	5.64	5.72	5.58	5.66	18724819
2013-04-24	5.67	5.75	5.66	5.73	16485743
2013-04-25	5.70	5.81	5.66	5.81	18833058
2013-04-26	5.76	5.80	5.54	5.56	19527906
2013-04-29	5.61	5.67	5.54	5.63	15254556
2013-04-30	5.56	5.75	5.48	5.74	34087732
2013-05-01	5.70	5.76	5.62	5.69	12500308
2013-05-02	5.78	5.80	5.63	5.63	19247059
2013-05-03	5.71	5.81	5.70	5.72	20615121
2013-05-06	5.72	5.73	5.63	5.67	11502563
2013-05-07	5.72	5.90	5.72	5.88	18848357
2013-05-08	5.96	6.03	5.95	5.98	26839065
2013-05-09	5.98	6.05	5.84	5.89	21319450
2013-05-10	5.92	5.93	5.81	5.84	13693184
2013-05-13	5.86	5.86	5.77	5.81	9118681
2013-05-14	5.78	5.88	5.74	5.81	16877844
2013-05-15	5.83	5.96	5.82	5.91	23679879
2013-05-16	5.89	5.92	5.83	5.85	17933122
2013-05-17	5.84	5.89	5.84	5.87	13540561
2013-05-20	5.95	5.97	5.87	5.94	17524167
2013-05-21	5.98	6.01	5.89	6.01	28298647
2013-05-22	6.04	6.16	6.02	6.03	25846678
2013-05-23	6.00	6.04	5.94	6.00	20609609
2013-05-24	6.02	6.02	5.92	6.00	18554134
2013-05-28	6.03	6.07	5.96	5.98	11589461
2013-05-29	5.90	5.94	5.66	5.70	27437255
2013-05-30	5.69	5.78	5.63	5.71	18307491
2013-05-31	5.66	5.69	5.57	5.64	27734414
2013-06-03	5.67	5.71	5.59	5.69	26013419
2013-06-04	5.69	5.70	5.57	5.63	27593610
2013-06-05	5.66	5.66	5.47	5.47	23044602
2013-06-06	5.44	5.57	5.40	5.57	21714978
2013-06-07	5.46	5.59	5.41	5.53	28332035
2013-06-10	5.42	5.48	5.35	5.46	22677618
2013-06-11	5.32	5.38	5.27	5.31	25166190
2013-06-12	5.35	5.35	5.17	5.24	37066738
2013-06-13	5.26	5.30	5.20	5.26	40788980
2013-06-14	5.30	5.30	5.15	5.17	24107529
2013-06-17	5.17	5.21	5.09	5.14	17630018
2013-06-18	5.08	5.12	5.02	5.06	24759670
2013-06-19	5.07	5.08	4.85	4.90	29037801
2013-06-20	4.67	4.82	4.56	4.78	67197580
2013-06-21	4.82	4.82	4.70	4.80	42153990
2013-06-24	4.68	4.74	4.55	4.65	45383257
2013-06-25	4.74	4.75	4.60	4.70	26523402
2013-06-26	4.76	4.88	4.76	4.79	32724001
2013-06-27	4.81	4.91	4.79	4.88	28499832
2013-06-28	4.78	4.85	4.75	4.85	27149566
2013-07-01	4.81	4.88	4.77	4.78	19248038
2013-07-02	4.70	4.73	4.46	4.53	42766762
2013-07-03	4.53	4.54	4.40	4.51	46402807
2013-07-05	4.47	4.48	4.27	4.39	53639312
2013-07-08	4.43	4.53	4.36	4.44	33179827
2013-07-09	4.50	4.55	4.43	4.52	13839786
2013-07-10	4.47	4.51	4.40	4.44	42139254
2013-07-11	4.56	4.60	4.46	4.60	41191257
2013-07-12	4.57	4.57	4.48	4.52	13958387
2013-07-15	4.54	4.71	4.54	4.67	20080190
2013-07-16	4.70	4.70	4.60	4.64	14030880
2013-07-17	4.70	4.78	4.69	4.73	21889677
2013-07-18	4.73	4.81	4.72	4.76	20993615
2013-07-19	4.75	4.76	4.70	4.72	14751074
2013-07-22	4.70	4.87	4.68	4.86	31136499
2013-07-23	4.92	5.01	4.90	4.97	31984827
2013-07-24	4.91	4.94	4.75	4.82	45301361
2013-07-25	4.80	4.87	4.77	4.85	16384876
2013-07-26	4.82	4.84	4.71	4.81	21813627
2013-07-29	4.83	4.84	4.73	4.78	14232802
2013-07-30	4.93	4.93	4.79	4.81	30788396
2013-07-31	4.77	4.84	4.72	4.78	35645087
2013-08-01	4.82	4.92	4.82	4.91	40004673
2013-08-02	4.89	4.97	4.88	4.94	25659380
2013-08-05	4.87	4.91	4.77	4.79	19089204
2013-08-06	4.78	4.81	4.66	4.69	21974528
2013-08-07	4.59	4.65	4.56	4.59	15825075
2013-08-08	4.68	4.81	4.65	4.78	26022355
2013-08-09	4.82	4.89	4.77	4.86	21701157
2013-08-12	4.91	5.03	4.90	4.96	51824541
2013-08-13	4.96	4.98	4.87	4.95	19182949
2013-08-14	4.90	4.95	4.86	4.88	20272792
2013-08-15	4.76	4.84	4.71	4.80	25428226
2013-08-16	4.71	4.72	4.54	4.58	33938386
2013-08-19	4.55	4.55	4.47	4.48	25717169
2013-08-20	4.49	4.61	4.49	4.51	28134735
2013-08-21	4.49	4.50	4.36	4.39	33740889
2013-08-22	4.41	4.46	4.36	4.39	23744805
2013-08-23	4.50	4.72	4.48	4.69	27688082
2013-08-26	4.69	4.70	4.55	4.58	14535526
2013-08-27	4.45	4.50	4.41	4.47	22729560
2013-08-28	4.47	4.60	4.43	4.53	23759817
2013-08-29	4.53	4.62	4.50	4.53	18109978
2013-08-30	4.57	4.60	4.50	4.57	22600837
2013-09-03	4.60	4.63	4.55	4.60	20262304
2013-09-04	4.57	4.65	4.56	4.61	12223019
2013-09-05	4.64	4.76	4.63	4.76	23726464
2013-09-06	4.87	4.92	4.83	4.91	32606698
2013-09-09	4.93	5.12	4.93	5.09	22628614
2013-09-10	5.12	5.16	5.06	5.11	27444573
2013-09-11	5.05	5.09	5.01	5.08	19956736
2013-09-12	5.09	5.09	5.02	5.07	21210610
2013-09-13	5.06	5.15	5.05	5.14	23439070
2013-09-16	5.23	5.24	5.09	5.11	16577528
2013-09-17	5.16	5.24	5.16	5.24	19500237
2013-09-18	5.25	5.60	5.25	5.58	36396100
2013-09-19	5.50	5.52	5.38	5.47	66575973
2013-09-20	5.52	5.52	5.30	5.31	26967273
2013-09-23	5.38	5.39	5.32	5.37	25196141
2013-09-24	5.37	5.42	5.32	5.34	16679362
2013-09-25	5.34	5.34	5.25	5.28	19771892
2013-09-26	5.31	5.31	5.25	5.28	18627134
2013-09-27	5.27	5.40	5.27	5.36	24385689
2013-09-30	5.32	5.35	5.29	5.30	20520602
2013-10-01	5.30	5.38	5.28	5.37	18895082
2013-10-02	5.38	5.42	5.36	5.39	21557375
2013-10-03	5.35	5.41	5.35	5.39	19531772
2013-10-04	5.33	5.42	5.33	5.40	12628975
2013-10-07	5.34	5.41	5.33	5.38	19433064
2013-10-08	5.40	5.41	5.27	5.33	26119932
2013-10-09	5.37	5.44	5.36	5.42	23065836
2013-10-10	5.50	5.59	5.43	5.59	30458488
2013-10-11	5.54	5.57	5.49	5.52	20460280
2013-10-14	5.45	5.59	5.45	5.58	30028427
2013-10-15	5.55	5.56	5.49	5.56	34308337
2013-10-16	5.60	5.72	5.59	5.66	24043461
2013-10-17	5.70	5.77	5.70	5.77	26937583
2013-10-18	5.77	5.82	5.76	5.82	31723114
2013-10-21	5.83	5.83	5.71	5.77	28936545
2013-10-22	5.75	5.85	5.75	5.83	31511559
2013-10-23	5.77	5.78	5.68	5.68	21590467
2013-10-24	5.63	5.66	5.59	5.65	16167301
2013-10-25	5.67	5.70	5.64	5.66	10024502
2013-10-28	5.69	5.73	5.64	5.73	12341730
2013-10-29	5.92	5.96	5.87	5.93	32259403
2013-10-30	5.86	5.95	5.86	5.91	17711067
2013-10-31	5.91	5.92	5.72	5.78	25326836
2013-11-01	5.68	5.77	5.64	5.67	37902977
2013-11-04	5.75	5.80	5.72	5.73	13134782
2013-11-05	5.58	5.62	5.50	5.50	22399404
2013-11-06	5.48	5.53	5.46	5.50	18437279
2013-11-07	5.48	5.50	5.33	5.35	19933663
2013-11-08	5.29	5.29	5.12	5.21	26338513
2013-11-11	5.19	5.21	5.13	5.18	11989555
2013-11-12	5.22	5.24	5.14	5.16	15131730
2013-11-13	5.20	5.35	5.18	5.34	21961873
2013-11-14	5.35	5.49	5.33	5.48	25107098
2013-11-15	5.44	5.55	5.44	5.50	15248660
2013-11-18	5.54	5.63	5.53	5.60	18469378
2013-11-19	5.57	5.59	5.43	5.45	21689720
2013-11-20	5.45	5.55	5.42	5.45	25241011
2013-11-21	5.34	5.38	5.30	5.32	22777671
2013-11-22	5.29	5.37	5.27	5.34	22456040
2013-11-25	5.23	5.24	5.11	5.19	20196648
2013-11-26	5.27	5.30	5.20	5.20	19983808
2013-11-27	5.30	5.34	5.26	5.30	16645460
2013-11-29	5.23	5.30	5.21	5.28	12538360
2013-12-02	5.25	5.30	5.07	5.07	18479594
2013-12-03	5.07	5.14	4.97	5.02	18027611
2013-12-04	4.96	5.02	4.91	4.95	21978202
2013-12-05	4.91	4.98	4.91	4.97	20230508
2013-12-06	5.01	5.13	4.99	5.09	28241665
2013-12-09	5.14	5.20	5.09	5.13	16574939
2013-12-10	5.12	5.15	5.11	5.12	13632641
2013-12-11	5.04	5.05	4.91	4.93	16965465
2013-12-12	4.91	5.00	4.88	4.99	19369689
2013-12-13	5.00	5.03	4.94	5.00	19361384
2013-12-16	5.01	5.09	4.99	5.00	12118208
2013-12-17	5.04	5.05	4.99	5.01	14144265
2013-12-18	5.02	5.17	4.98	5.14	20802249
2013-12-19	5.04	5.13	5.01	5.09	17076753
2013-12-20	5.02	5.03	4.91	4.93	30872614
2013-12-23	4.98	5.01	4.95	4.98	17368118
2013-12-24	4.99	5.05	4.99	5.02	4429606
2013-12-26	5.04	5.06	5.00	5.01	6880533
2013-12-27	5.04	5.10	5.04	5.07	15954986
2013-12-30	5.07	5.11	4.99	5.03	19546150
2013-12-31	5.00	5.11	5.00	5.09	7772466
2014-01-02	4.94	4.97	4.91	4.93	17626968
2014-01-03	4.95	4.98	4.91	4.96	14761005
2014-01-06	4.99	5.00	4.92	4.93	22234550
2014-01-07	5.01	5.02	4.91	4.92	17757928
2014-01-08	4.96	4.98	4.91	4.92	13225698
2014-01-09	4.90	4.90	4.79	4.85	27189883
2014-01-10	4.87	4.95	4.85	4.93	16432295
2014-01-13	4.94	4.99	4.87	4.88	15159092
2014-01-14	4.92	5.01	4.92	5.00	29906811
2014-01-15	5.00	5.00	4.93	4.93	18045512
2014-01-16	4.93	4.93	4.82	4.83	31511276
2014-01-17	4.83	4.83	4.77	4.78	26621577
2014-01-21	4.80	4.82	4.77	4.81	21715685
2014-01-22	4.82	4.84	4.75	4.78	22239115
2014-01-23	4.81	4.81	4.60	4.67	26671456
2014-01-24	4.58	4.59	4.49	4.53	30713606
2014-01-27	4.56	4.66	4.54	4.64	29839270
2014-01-28	4.67	4.72	4.62	4.65	23259365
2014-01-29	4.52	4.55	4.48	4.48	32271574
2014-01-31	4.51	4.71	4.49	4.59	32926974
2014-02-03	4.65	4.66	4.52	4.52	32074751
2014-02-04	4.84	4.93	4.79	4.86	63965476
2014-02-05	4.82	4.87	4.76	4.85	26808247
2014-02-06	4.89	5.07	4.89	5.06	35394572
2014-02-07	5.02	5.09	4.96	5.00	38865849
2014-02-10	4.97	4.98	4.90	4.95	24590355
2014-02-11	4.88	4.99	4.87	4.98	29951052
2014-02-12	4.90	4.96	4.84	4.89	22941295
2014-02-13	4.79	4.93	4.78	4.91	18932884
2014-02-14	4.88	4.97	4.84	4.93	18256514
2014-02-18	4.90	4.95	4.85	4.86	24307583
2014-02-19	4.74	4.88	4.74	4.82	24771999
2014-02-20	4.93	4.95	4.81	4.89	21909785
2014-02-21	4.91	4.96	4.90	4.93	24722570
2014-02-24	4.97	5.04	4.94	4.97	18818616
2014-02-25	4.99	5.00	4.94	4.95	14848594
2014-02-26	4.95	4.96	4.89	4.92	17536282
2014-02-27	4.96	5.09	4.95	5.08	18971714
2014-02-28	5.06	5.06	4.96	5.00	18244294
2014-03-03	4.93	4.94	4.79	4.84	18198770
2014-03-04	4.92	4.98	4.85	4.93	18454940
2014-03-05	4.94	4.99	4.87	4.96	22579808
2014-03-06	5.00	5.12	4.99	5.08	19932769
2014-03-07	5.06	5.07	4.91	4.94	14612550
2014-03-10	4.93	4.93	4.78	4.85	20647658
2014-03-11	4.92	4.96	4.85	4.86	17229596
2014-03-12	4.82	4.84	4.76	4.84	16408581
2014-03-13	4.87	4.88	4.73	4.75	15810907
2014-03-14	4.73	4.73	4.62	4.63	25938108
2014-03-17	4.69	4.77	4.69	4.75	14264868
2014-03-18	4.73	4.87	4.71	4.85	25643457
2014-03-19	4.86	4.95	4.82	4.86	16047095
2014-03-20	4.87	5.05	4.81	5.03	36271240
2014-03-21	4.99	5.14	4.99	5.02	45660732
2014-03-24	5.07	5.23	5.05	5.20	49635645
2014-03-25	5.18	5.33	5.18	5.26	41104896
2014-03-26	5.25	5.38	5.25	5.31	30864163
2014-03-27	5.43	5.55	5.42	5.50	63265165
2014-03-28	5.51	5.56	5.48	5.48	31098909
2014-03-31	5.48	5.61	5.48	5.57	30788914
2014-04-01	5.63	5.66	5.56	5.62	29395485
2014-04-02	5.62	5.81	5.59	5.80	31017180
2014-04-03	5.77	5.77	5.64	5.69	30971570
2014-04-04	5.87	5.93	5.69	5.71	33911396
2014-04-07	5.75	5.93	5.74	5.93	33644434
2014-04-08	6.07	6.15	5.83	5.84	74273580
2014-04-09	5.77	5.84	5.70	5.80	34711479
2014-04-10	5.83	5.89	5.79	5.84	23531460
2014-04-11	5.78	5.95	5.75	5.95	30993586
2014-04-14	5.92	5.92	5.83	5.87	20020059
2014-04-15	5.82	5.83	5.61	5.69	47302021
2014-04-16	5.74	5.80	5.70	5.78	20148771
2014-04-17	5.75	5.93	5.69	5.91	35872843
2014-04-21	5.91	5.96	5.85	5.94	14922609
2014-04-22	5.86	5.98	5.82	5.97	19799920
2014-04-23	5.95	6.02	5.89	5.99	24028760
2014-04-24	6.02	6.18	5.99	6.17	28080655
2014-04-25	6.10	6.16	6.04	6.14	49256741
2014-04-28	6.11	6.19	6.08	6.17	19955690
2014-04-29	6.16	6.31	6.13	6.16	33378249
2014-04-30	6.11	6.20	6.07	6.14	26393333
2014-05-01	6.16	6.16	6.07	6.15	9518790
2014-05-02	6.18	6.37	6.14	6.31	25948850
2014-05-05	6.29	6.33	6.25	6.31	21483723
2014-05-06	6.26	6.30	6.17	6.27	22752020
2014-05-07	6.25	6.37	6.21	6.36	18698994
2014-05-08	6.37	6.41	6.25	6.27	20112583
2014-05-09	6.20	6.25	6.17	6.22	14854431
2014-05-12	6.25	6.34	6.25	6.34	10955428
2014-05-13	6.31	6.35	6.26	6.28	15328973
2014-05-14	6.29	6.36	6.26	6.34	17052496
2014-05-15	6.31	6.33	6.20	6.26	12154616
2014-05-16	6.35	6.37	6.28	6.36	13923422
2014-05-19	6.32	6.34	6.28	6.32	16812268
2014-05-20	6.31	6.38	6.17	6.19	29998563
2014-05-21	6.20	6.28	6.16	6.18	17543703
2014-05-22	6.15	6.16	6.05	6.12	18207744
2014-05-23	6.11	6.13	5.99	6.01	13332058
2014-05-27	6.06	6.13	5.93	5.94	20359854
2014-05-28	6.02	6.11	5.96	6.09	17441248
2014-05-29	6.12	6.15	5.99	6.02	13539998
2014-05-30	5.95	5.96	5.80	5.81	22461043
2014-06-02	5.80	5.83	5.73	5.76	17116866
2014-06-03	5.77	5.81	5.74	5.78	15089509
2014-06-04	5.77	5.77	5.66	5.68	22644580
2014-06-05	5.77	5.77	5.66	5.71	48655690
2014-06-06	5.95	6.09	5.86	5.94	30656030
2014-06-09	6.00	6.26	5.99	6.23	20119637
2014-06-10	6.21	6.26	6.15	6.22	27037485
2014-06-11	6.33	6.37	6.22	6.35	19502872
2014-06-12	6.30	6.32	6.22	6.23	7102494
2014-06-13	6.28	6.34	6.26	6.30	18705187
2014-06-16	6.29	6.29	6.21	6.24	12191505
2014-06-17	6.19	6.20	6.07	6.13	24239069
2014-06-18	6.13	6.28	6.02	6.27	25580104
2014-06-19	6.19	6.31	6.15	6.20	9364912
2014-06-20	6.21	6.21	6.15	6.16	15972002
2014-06-23	6.19	6.20	6.07	6.17	19232211
2014-06-24	6.14	6.25	6.13	6.16	17792636
2014-06-25	6.21	6.22	6.01	6.06	11935087
2014-06-26	6.07	6.07	5.97	6.02	14436494
2014-06-27	6.05	6.07	5.93	6.00	18673959
2014-06-30	6.01	6.03	5.89	5.93	11846043
2014-07-01	5.95	6.04	5.93	5.97	11892088
2014-07-02	5.95	5.95	5.82	5.84	18012657
2014-07-03	5.81	5.90	5.81	5.89	15328644
2014-07-07	5.87	5.91	5.83	5.87	18303882
2014-07-08	5.94	5.95	5.85	5.85	10103444
2014-07-09	5.86	6.12	5.86	6.02	24889723
2014-07-10	5.96	6.15	5.89	6.13	22574060
2014-07-11	6.09	6.18	6.05	6.14	14029545
2014-07-14	6.19	6.34	6.18	6.30	18621471
2014-07-15	6.31	6.38	6.27	6.35	14208525
2014-07-16	6.28	6.33	6.13	6.18	18359507
2014-07-17	6.17	6.21	6.04	6.08	16479197
2014-07-18	6.35	6.52	6.33	6.45	28195402
2014-07-21	6.45	6.61	6.44	6.57	19210836
2014-07-22	6.59	6.62	6.50	6.61	20628934
2014-07-23	6.49	6.58	6.49	6.56	15072076
2014-07-24	6.54	6.68	6.54	6.66	17783291
2014-07-25	6.65	6.66	6.54	6.61	12794095
2014-07-28	6.57	6.59	6.52	6.57	16034696
2014-07-29	6.51	6.71	6.51	6.59	19019819
2014-07-30	6.59	6.60	6.49	6.55	20462546
2014-07-31	6.44	6.46	6.30	6.35	15462216
2014-08-01	6.35	6.39	6.27	6.36	14531937
2014-08-04	6.44	6.48	6.30	6.48	15067857
2014-08-05	6.56	6.60	6.47	6.49	16333289
2014-08-06	6.48	6.57	6.41	6.48	18779620
2014-08-07	6.51	6.51	6.31	6.36	14229980
2014-08-08	6.28	6.33	6.18	6.29	16487566
2014-08-11	6.38	6.45	6.32	6.43	22654016
2014-08-12	6.39	6.48	6.37	6.44	19860879
2014-08-13	6.48	6.52	6.25	6.31	28823804
2014-08-14	6.29	6.38	6.28	6.37	24104918
2014-08-15	6.47	6.52	6.42	6.48	24021125
2014-08-18	6.54	6.62	6.49	6.60	23009066
2014-08-19	6.60	6.85	6.57	6.83	25573085
2014-08-20	6.80	6.88	6.78	6.84	15981537
2014-08-21	6.88	6.89	6.80	6.88	14420560
2014-08-22	6.83	6.85	6.72	6.77	10327519
2014-08-25	6.82	6.90	6.79	6.89	13895935
2014-08-26	6.98	7.03	6.89	7.02	23775169
2014-08-27	7.10	7.30	7.09	7.28	31466379
2014-08-28	7.27	7.30	7.15	7.23	24710822
2014-08-29	7.32	7.46	7.27	7.43	24892566
2014-09-02	7.36	7.58	7.32	7.56	26130390
2014-09-03	7.60	7.63	7.39	7.54	31973760
2014-09-04	7.43	7.56	7.32	7.37	21156407
2014-09-05	7.40	7.45	7.34	7.44	19711984
2014-09-08	7.49	7.51	7.18	7.21	20739927
2014-09-09	7.09	7.13	6.93	6.97	26198676
2014-09-10	6.93	6.94	6.80	6.91	23299918
2014-09-11	6.92	6.99	6.86	6.90	12581166
2014-09-12	6.73	6.74	6.46	6.54	40100906
2014-09-15	6.51	6.67	6.50	6.66	20241330
2014-09-16	6.89	7.10	6.86	6.90	22312309
2014-09-17	7.00	7.01	6.83	6.84	20021607
2014-09-18	6.79	6.81	6.67	6.72	15010993
2014-09-19	6.73	6.73	6.53	6.55	14137119
2014-09-22	6.36	6.43	6.31	6.40	15976754
2014-09-23	6.40	6.49	6.29	6.35	19425897
2014-09-24	6.31	6.47	6.24	6.45	14148549
2014-09-25	6.33	6.35	6.14	6.14	22258082
2014-09-26	6.19	6.45	6.17	6.41	19617327
2014-09-29	5.88	6.04	5.86	5.88	39299529
2014-09-30	5.71	5.78	5.62	5.73	31620549
2014-10-01	5.58	5.64	5.45	5.47	33340378
2014-10-02	5.60	5.73	5.42	5.65	51916012
2014-10-03	5.65	5.82	5.62	5.81	40081550
2014-10-06	6.57	6.60	6.19	6.19	82572113
2014-10-07	6.39	6.39	6.20	6.29	66051595
2014-10-08	6.38	6.38	6.06	6.27	48638999
2014-10-09	6.38	6.43	6.28	6.35	33182936
2014-10-10	6.19	6.20	5.98	6.00	31816969
2014-10-13	6.32	6.65	6.30	6.52	31443737
2014-10-14	6.45	6.69	6.39	6.60	32594218
2014-10-15	6.30	6.31	5.88	6.20	51593287
2014-10-16	5.89	6.13	5.89	5.96	28269520
2014-10-17	6.06	6.24	6.00	6.22	28827507
2014-10-20	6.02	6.08	5.95	5.98	27635094
2014-10-21	5.59	5.69	5.55	5.65	44775577
2014-10-22	5.66	5.74	5.55	5.59	27560269
2014-10-23	5.41	5.50	5.24	5.35	58622698
2014-10-24	5.43	5.72	5.41	5.57	42430377
2014-10-27	5.15	5.33	5.13	5.31	83036120
2014-10-28	5.50	5.66	5.46	5.65	37080390
2014-10-29	5.76	5.78	5.48	5.53	29099225
2014-10-30	5.95	6.12	5.93	6.09	37527602
2014-10-31	6.06	6.16	6.00	6.09	45069780
2014-11-03	6.00	6.07	5.88	6.01	21405503
2014-11-04	6.10	6.15	5.97	6.12	33999986
2014-11-05	6.11	6.14	6.01	6.02	20686717
2014-11-06	5.85	5.89	5.67	5.71	21049663
2014-11-07	5.76	5.83	5.71	5.82	17922968
2014-11-10	5.92	5.95	5.80	5.82	16270403
2014-11-11	5.82	5.88	5.71	5.81	11130160
2014-11-12	5.87	6.02	5.81	5.83	15953532
2014-11-13	5.81	5.83	5.78	5.78	2737636
2014-11-14	5.44	5.64	5.44	5.63	28077688
2014-11-17	5.67	5.67	5.50	5.52	13980617
2014-11-18	5.54	5.80	5.52	5.78	23074379
2014-11-19	5.89	6.08	5.83	6.07	34801135
2014-11-20	6.28	6.31	5.97	6.09	30492774
2014-11-21	6.20	6.66	6.20	6.65	55229898
2014-11-24	6.39	6.50	6.30	6.36	33941812
2014-11-25	6.50	6.51	6.34	6.42	20340917
2014-11-26	6.49	6.54	6.43	6.48	13777272
2014-11-28	6.28	6.30	6.15	6.21	14315194
2014-12-01	6.04	6.04	5.80	5.94	27203644
2014-12-02	5.88	5.92	5.79	5.86	18427250
2014-12-03	5.91	5.99	5.88	5.88	12393942
2014-12-04	5.82	5.85	5.73	5.80	23479677
2014-12-05	5.78	5.90	5.72	5.86	12968112
2014-12-08	5.85	5.85	5.55	5.63	19314057
2014-12-09	5.64	5.71	5.58	5.65	26771045
2014-12-10	5.62	5.62	5.48	5.51	15339483
2014-12-11	5.47	5.57	5.41	5.46	18613048
2014-12-12	5.43	5.45	5.20	5.21	30833884
2014-12-15	5.23	5.23	4.95	5.02	46066067
2014-12-16	4.91	5.01	4.79	4.93	36077651
2014-12-17	5.08	5.38	5.07	5.23	40088522
2014-12-18	5.38	5.45	5.22	5.26	23905686
2014-12-19	5.36	5.40	5.28	5.29	29066670
2014-12-22	5.36	5.43	5.28	5.41	18684649
2014-12-23	5.34	5.37	5.24	5.32	15774698
2014-12-24	5.35	5.41	5.31	5.41	4839010
2014-12-26	5.39	5.43	5.30	5.31	7256480
2014-12-29	5.31	5.38	5.27	5.34	11800934
2014-12-30	5.40	5.42	5.31	5.38	14107856
2014-12-31	5.35	5.40	5.26	5.37	10980362
2015-01-02	5.29	5.29	5.13	5.19	14601221
2015-01-05	5.04	5.18	5.01	5.12	15532295
2015-01-06	5.20	5.34	5.12	5.29	28901031
2015-01-07	5.49	5.55	5.42	5.44	16768781
2015-01-08	5.46	5.63	5.44	5.56	30091108
2015-01-09	5.53	5.58	5.40	5.43	15627015
2015-01-12	5.24	5.31	5.20	5.25	21323237
2015-01-13	5.39	5.40	5.23	5.31	21276229
2015-01-14	5.37	5.46	5.33	5.41	29278281
2015-01-15	5.48	5.50	5.23	5.24	25138924
2015-01-16	5.31	5.46	5.27	5.45	42157996
2015-01-20	5.27	5.29	5.18	5.27	21063676
2015-01-21	5.31	5.54	5.26	5.51	27480904
2015-01-22	5.55	5.64	5.47	5.58	21714323
2015-01-23	5.47	5.48	5.37	5.43	15895107
2015-01-26	5.37	5.49	5.34	5.47	15105497
2015-01-27	5.38	5.53	5.37	5.50	14498002
2015-01-28	5.43	5.43	5.30	5.31	17626146
2015-01-29	5.29	5.30	5.15	5.24	21773757
2015-01-30	5.00	5.07	4.97	5.00	23564067
2015-02-02	4.97	5.12	4.96	5.11	16725162
2015-02-03	5.23	5.27	5.18	5.21	19425057
2015-02-04	5.13	5.38	5.10	5.34	45145022
2015-02-05	5.28	5.38	5.24	5.32	33675425
2015-02-06	5.21	5.24	5.15	5.15	73702421
2015-02-09	5.18	5.26	5.17	5.25	25503185
2015-02-10	5.13	5.16	5.04	5.06	46215944
2015-02-11	4.82	4.84	4.74	4.83	25217648
2015-02-12	4.93	5.05	4.93	5.02	45843958
2015-02-13	5.05	5.24	5.05	5.21	54661215
2015-02-17	5.19	5.29	5.15	5.28	10811440
2015-02-18	5.27	5.29	5.15	5.20	16719689
2015-02-19	5.15	5.19	5.09	5.14	11277653
2015-02-20	5.09	5.16	5.06	5.15	12381137
2015-02-23	5.16	5.22	5.10	5.17	17077909
2015-02-24	5.18	5.35	5.10	5.34	15226541
2015-02-25	5.19	5.27	5.16	5.26	19230120
2015-02-26	5.20	5.28	5.18	5.24	13934500
2015-02-27	5.30	5.43	5.23	5.27	31054623
2015-03-02	5.23	5.24	5.13	5.17	21415481
2015-03-03	5.13	5.18	5.11	5.17	29919459
2015-03-04	5.01	5.06	4.95	5.06	48149289
2015-03-05	4.98	5.01	4.89	4.90	34029262
2015-03-06	4.82	4.85	4.67	4.68	77293647
2015-03-09	4.61	4.63	4.42	4.48	57712610
2015-03-10	4.48	4.48	4.31	4.33	99149197
2015-03-11	4.34	4.47	4.32	4.44	33400283
2015-03-12	4.51	4.55	4.40	4.45	28566862
2015-03-13	4.27	4.31	4.18	4.29	38504024
2015-03-16	4.33	4.38	4.25	4.29	17487615
2015-03-17	4.25	4.42	4.23	4.41	23592401
2015-03-18	4.36	4.63	4.36	4.59	39382420
2015-03-19	4.51	4.52	4.38	4.44	19232157
2015-03-20	4.56	4.63	4.55	4.58	24474185
2015-03-23	4.59	4.66	4.57	4.65	15812663
2015-03-24	4.73	4.73	4.59	4.65	20759869
2015-03-25	4.70	4.74	4.54	4.57	28571610
2015-03-26	4.55	4.56	4.40	4.43	20933648
2015-03-27	4.35	4.36	4.27	4.32	23954145
2015-03-30	4.32	4.47	4.30	4.45	23967643
2015-03-31	4.45	4.57	4.44	4.56	32100032
2015-04-01	4.66	4.80	4.65	4.72	38076334
2015-04-02	4.79	4.90	4.79	4.86	37857403
2015-04-06	4.95	4.97	4.91	4.93	33045373
2015-04-07	4.91	4.93	4.86	4.89	20481225
2015-04-08	5.03	5.11	5.01	5.04	37998063
2015-04-09	4.99	5.01	4.89	4.93	37663010
2015-04-10	4.89	4.97	4.86	4.96	20797265
2015-04-13	4.93	4.98	4.82	4.84	21144305
2015-04-14	4.89	4.96	4.82	4.93	20596619
2015-04-15	4.95	5.05	4.90	5.03	17220665
2015-04-16	5.04	5.10	4.98	5.06	15664194
2015-04-17	4.95	4.98	4.91	4.94	20828973
2015-04-20	4.96	4.96	4.84	4.85	32926168
2015-04-21	4.85	4.94	4.84	4.90	14838459
2015-04-22	4.90	5.09	4.89	5.05	33331376
2015-04-23	4.99	5.24	4.97	5.23	37539714
2015-04-24	5.25	5.48	5.25	5.48	62778932
2015-04-27	5.46	5.49	5.39	5.40	30507466
2015-04-28	5.50	5.50	5.41	5.43	20468262
2015-04-29	5.38	5.41	5.31	5.34	19369927
2015-04-30	5.34	5.34	5.21	5.29	27927028
2015-05-01	5.33	5.33	5.24	5.32	23472262
2015-05-04	5.23	5.29	5.20	5.22	24286638
2015-05-05	5.18	5.29	5.14	5.20	24019025
2015-05-06	5.23	5.23	5.03	5.08	26709972
2015-05-07	5.05	5.14	5.00	5.14	18386553
2015-05-08	5.24	5.27	5.12	5.25	24504895
2015-05-11	5.29	5.29	5.12	5.13	14010592
2015-05-12	5.11	5.21	5.10	5.17	19835691
2015-05-13	5.20	5.23	5.09	5.12	13774744
2015-05-14	5.15	5.25	5.13	5.23	17968400
2015-05-15	5.22	5.34	5.19	5.33	21304142
2015-05-18	5.28	5.28	5.09	5.11	38908437
2015-05-19	5.09	5.09	4.98	5.03	24274785
2015-05-20	4.98	5.04	4.96	5.00	20430181
2015-05-21	4.91	4.93	4.82	4.86	26867088
2015-05-22	4.77	4.80	4.70	4.70	23548123
2015-05-26	4.60	4.64	4.54	4.57	30224976
2015-05-27	4.55	4.65	4.49	4.65	43992670
2015-05-28	4.59	4.60	4.50	4.59	22323987
2015-05-29	4.53	4.56	4.40	4.42	47822422
2015-06-01	4.46	4.46	4.39	4.41	47020981
2015-06-02	4.48	4.58	4.46	4.56	43883954
2015-06-03	4.55	4.55	4.44	4.46	42544808
2015-06-04	4.44	4.48	4.38	4.39	19825297
2015-06-05	4.36	4.40	4.31	4.32	46731946
2015-06-08	4.37	4.41	4.34	4.37	45150243
2015-06-09	4.39	4.42	4.34	4.35	43728834
2015-06-10	4.51	4.54	4.42	4.43	53340125
2015-06-11	4.44	4.45	4.34	4.44	27698700
2015-06-12	4.41	4.43	4.35	4.37	19337538
2015-06-15	4.32	4.38	4.29	4.37	18411981
2015-06-16	4.47	4.60	4.46	4.60	32596977
2015-06-17	4.56	4.61	4.47	4.57	26752054
2015-06-18	4.60	4.70	4.53	4.66	22375818
2015-06-19	4.57	4.62	4.53	4.54	19943773
2015-06-22	4.63	4.65	4.57	4.59	20597966
2015-06-23	4.58	4.67	4.57	4.65	22528428
2015-06-24	4.65	4.70	4.62	4.63	16452202
2015-06-25	4.60	4.61	4.48	4.51	24792976
2015-06-26	4.55	4.60	4.51	4.55	18972893
2015-06-29	4.49	4.51	4.46	4.49	14882173
2015-06-30	4.57	4.59	4.51	4.52	25630201
2015-07-01	4.54	4.55	4.47	4.49	17226177
2015-07-02	4.54	4.64	4.54	4.62	16525372
2015-07-06	4.45	4.51	4.41	4.43	19034737
2015-07-07	4.37	4.41	4.28	4.40	21908343
2015-07-08	4.33	4.34	4.26	4.27	23289085
2015-07-09	4.33	4.41	4.30	4.35	21656313
2015-07-10	4.43	4.51	4.37	4.49	18190415
2015-07-13	4.53	4.60	4.50	4.59	15789364
2015-07-14	4.59	4.62	4.54	4.58	15559628
2015-07-15	4.54	4.57	4.48	4.51	23216689
2015-07-16	4.53	4.53	4.45	4.48	12900495
2015-07-17	4.48	4.48	4.39	4.42	21668526
2015-07-20	4.38	4.41	4.33	4.37	14992813
2015-07-21	4.37	4.43	4.36	4.37	25941430
2015-07-22	4.29	4.31	4.20	4.24	27594089
2015-07-23	4.13	4.17	3.96	3.99	33018946
2015-07-24	3.93	3.93	3.82	3.90	34537630
2015-07-27	3.92	3.94	3.84	3.85	23999491
2015-07-28	3.94	3.96	3.75	3.94	50060096
2015-07-29	3.95	4.04	3.92	3.99	23690963
2015-07-30	3.99	4.01	3.88	3.91	13037540
2015-07-31	3.99	4.01	3.93	3.94	16617719
2015-08-03	3.91	3.95	3.88	3.91	17891417
2015-08-04	3.85	3.89	3.74	3.81	30982016
2015-08-05	3.84	3.85	3.74	3.77	29597835
2015-08-06	3.72	3.76	3.68	3.70	25454596
2015-08-07	3.67	3.72	3.61	3.61	29640251
2015-08-10	3.65	3.76	3.62	3.75	29647393
2015-08-11	3.68	3.71	3.60	3.66	25271517
2015-08-12	3.64	3.64	3.56	3.59	33879748
2015-08-13	3.54	3.54	3.40	3.41	78353503
2015-08-14	3.43	3.49	3.41	3.46	57589092
2015-08-17	3.44	3.55	3.41	3.43	29732486
2015-08-18	3.40	3.60	3.33	3.51	60469081
2015-08-19	3.44	3.45	3.34	3.40	34728941
2015-08-20	3.38	3.48	3.34	3.44	38221791
2015-08-21	3.35	3.45	3.34	3.39	43295302
2015-08-24	3.18	3.38	3.11	3.27	48696138
2015-08-25	3.41	3.43	3.21	3.21	58205112
2015-08-26	3.26	3.43	3.20	3.42	41148954
2015-08-27	3.52	3.66	3.52	3.59	45571813
2015-08-28	3.56	3.62	3.43	3.46	35426504
2015-08-31	3.24	3.32	3.22	3.32	36541074
2015-09-01	3.20	3.26	3.14	3.18	34381242
2015-09-02	3.19	3.21	3.11	3.19	38619425
2015-09-03	3.14	3.32	3.13	3.31	63605552
2015-09-04	3.22	3.26	3.10	3.11	27834629
2015-09-08	3.20	3.22	3.15	3.18	18212792
2015-09-09	3.24	3.33	3.19	3.21	41608583
2015-09-10	3.05	3.17	3.03	3.10	38814481
2015-09-11	3.08	3.09	3.04	3.07	16628106
2015-09-14	3.10	3.25	3.05	3.25	43006427
2015-09-15	3.24	3.32	3.23	3.30	40678776
2015-09-16	3.36	3.43	3.35	3.42	32614537
2015-09-17	3.32	3.48	3.30	3.38	32904088
2015-09-18	3.33	3.36	3.15	3.15	38490376
2015-09-21	3.15	3.17	3.05	3.08	27282790
2015-09-22	2.98	3.08	2.93	3.06	43427730
2015-09-23	3.02	3.05	2.88	2.89	36937154
2015-09-24	2.74	3.00	2.73	3.00	56371991
2015-09-25	3.05	3.06	2.93	2.95	31418890
2015-09-28	2.92	2.92	2.86	2.87	34197009
2015-09-29	2.86	2.93	2.84	2.88	31417060
2015-09-30	2.98	3.01	2.92	3.00	44336364
2015-10-01	3.01	3.05	2.97	3.04	26293636
2015-10-02	2.99	3.20	2.98	3.20	38701172
2015-10-05	3.25	3.34	3.25	3.31	38168541
2015-10-06	3.32	3.41	3.31	3.39	43570364
2015-10-07	3.49	3.60	3.36	3.46	49191707
2015-10-08	3.43	3.55	3.42	3.52	44089210
2015-10-09	3.59	3.60	3.47	3.53	51132064
2015-10-12	3.50	3.56	3.45	3.46	16006080
2015-10-13	3.32	3.32	3.23	3.25	49974453
2015-10-14	3.23	3.32	3.23	3.28	37366440
2015-10-15	3.29	3.29	3.15	3.23	34638600
2015-10-16	3.20	3.24	3.13	3.21	31419512
2015-10-19	3.16	3.21	3.10	3.19	26351312
2015-10-20	3.20	3.22	3.08	3.09	25434521
2015-10-21	3.07	3.08	3.01	3.03	33949896
2015-10-22	3.12	3.15	3.05	3.13	43156674
2015-10-23	3.20	3.25	3.13	3.14	29044623
2015-10-26	3.16	3.17	3.05	3.06	23463625
2015-10-27	3.05	3.09	3.02	3.05	25041368
2015-10-28	3.08	3.20	3.04	3.09	69049223
2015-10-29	3.06	3.12	3.02	3.03	43485244
2015-10-30	3.05	3.12	3.04	3.11	36216597
2015-11-02	3.15	3.23	3.10	3.22	31141922
2015-11-03	3.20	3.40	3.20	3.39	55974371
2015-11-04	3.39	3.43	3.32	3.36	36533373
2015-11-05	3.35	3.43	3.35	3.43	22927305
2015-11-06	3.31	3.41	3.28	3.40	37061258
2015-11-09	3.30	3.34	3.23	3.28	49965863
2015-11-10	3.22	3.38	3.19	3.33	35113636
2015-11-11	3.41	3.45	3.34	3.44	52042232
2015-11-12	3.34	3.41	3.31	3.34	27071701
2015-11-13	3.34	3.36	3.23	3.24	29449411
2015-11-16	3.27	3.38	3.25	3.37	22904409
2015-11-17	3.40	3.46	3.35	3.37	17909322
2015-11-18	3.41	3.48	3.39	3.48	30163592
2015-11-19	3.46	3.64	3.43	3.64	46221714
2015-11-20	3.64	3.73	3.62	3.69	23288154
2015-11-23	3.58	3.61	3.52	3.54	27209393
2015-11-24	3.49	3.59	3.49	3.58	18540813
2015-11-25	3.37	3.42	3.33	3.34	37969016
2015-11-27	3.40	3.40	3.27	3.27	16045146
2015-11-30	3.23	3.26	3.20	3.21	54238890
2015-12-01	3.25	3.27	3.21	3.24	37202654
2015-12-02	3.25	3.27	3.13	3.26	59152754
2015-12-03	3.45	3.49	3.41	3.44	47223754
2015-12-04	3.35	3.41	3.31	3.39	25974585
2015-12-07	3.42	3.44	3.31	3.33	23309136
2015-12-08	3.27	3.37	3.22	3.36	73247349
2015-12-09	3.49	3.53	3.43	3.52	57463176
2015-12-10	3.44	3.47	3.34	3.35	26781937
2015-12-11	3.35	3.38	3.30	3.32	28767113
2015-12-14	3.28	3.30	3.24	3.28	25216577
2015-12-15	3.35	3.36	3.28	3.30	17169098
2015-12-16	3.18	3.32	3.11	3.31	45229902
2015-12-17	3.33	3.36	3.27	3.27	25991729
2015-12-18	3.21	3.23	3.03	3.03	76214182
2015-12-21	3.05	3.07	2.94	2.95	33587600
2015-12-22	3.00	3.02	2.95	3.00	26261219
2015-12-23	3.01	3.05	2.99	3.04	17994516
2015-12-24	3.05	3.08	3.04	3.05	7365683
2015-12-28	3.07	3.12	3.05	3.07	33337954
2015-12-29	3.11	3.12	3.05	3.08	18654623
2015-12-30	3.00	3.02	2.95	2.98	19911750
2015-12-31	2.96	2.99	2.93	2.95	13802472
2016-01-04	2.89	2.90	2.81	2.82	46848288
2016-01-05	2.85	2.85	2.81	2.85	21343885
2016-01-06	2.81	2.90	2.79	2.82	31784792
2016-01-07	2.80	2.82	2.74	2.74	27350516
2016-01-08	2.81	2.81	2.73	2.74	36006830
2016-01-11	2.80	2.81	2.70	2.73	23341925
2016-01-12	2.78	2.80	2.72	2.77	20163786
2016-01-13	2.80	2.81	2.70	2.71	17596837
2016-01-14	2.70	2.78	2.65	2.76	36934691
2016-01-15	2.65	2.68	2.63	2.65	20636416
2016-01-19	2.66	2.68	2.58	2.61	21668641
2016-01-20	2.55	2.60	2.50	2.57	31362817
2016-01-21	2.53	2.55	2.49	2.49	36355027
2016-01-22	2.56	2.62	2.55	2.61	21878854
2016-01-25	2.59	2.61	2.53	2.55	16555081
2016-01-26	2.55	2.62	2.53	2.61	17894973
2016-01-27	2.61	2.66	2.59	2.62	28156093
2016-01-28	2.67	2.68	2.61	2.64	21373032
2016-01-29	2.74	2.85	2.71	2.85	34227871
2016-02-01	2.77	2.94	2.75	2.92	37836163
2016-02-02	2.73	2.74	2.61	2.62	45132863
2016-02-03	2.74	2.82	2.71	2.82	23951747
2016-02-04	2.82	2.96	2.81	2.89	35208294
2016-02-05	2.89	2.91	2.85	2.87	37392142
2016-02-08	2.85	2.86	2.75	2.78	18474248
2016-02-09	2.76	2.80	2.67	2.76	25261462
2016-02-10	2.79	2.86	2.75	2.83	23438438
2016-02-11	2.76	2.78	2.69	2.72	23424962
2016-02-12	2.74	2.76	2.71	2.76	22680870
2016-02-16	2.78	2.81	2.74	2.78	33242175
2016-02-17	2.83	2.93	2.78	2.86	37340340
2016-02-18	2.78	2.79	2.73	2.73	25640111
2016-02-19	2.66	2.74	2.64	2.72	23901791
2016-02-22	2.83	2.90	2.82	2.89	33607262
2016-02-23	2.86	2.86	2.81	2.81	24276959
2016-02-24	2.74	2.83	2.71	2.81	19178753
2016-02-25	2.85	2.86	2.77	2.81	17338101
2016-02-26	2.85	2.86	2.75	2.79	14836596
2016-02-29	2.85	2.89	2.82	2.86	28604558
2016-03-01	2.88	3.05	2.86	3.04	37447853
2016-03-02	3.01	3.17	3.00	3.16	42436778
2016-03-03	3.29	3.55	3.27	3.55	62762119
2016-03-04	3.79	3.87	3.67	3.82	136919220
2016-03-07	3.65	3.75	3.63	3.74	36771798
2016-03-08	3.80	3.90	3.72	3.84	43542601
2016-03-09	3.95	3.95	3.77	3.79	51323575
2016-03-10	3.81	4.05	3.77	3.99	47984540
2016-03-11	4.00	4.13	3.99	4.07	40888707
2016-03-14	4.04	4.15	3.97	3.99	45985123
2016-03-15	3.79	3.86	3.62	3.69	64365222
2016-03-16	3.54	3.61	3.41	3.59	79535362
2016-03-17	4.02	4.15	3.84	4.07	86110254
2016-03-18	4.06	4.16	4.03	4.15	47833002
2016-03-21	4.12	4.18	4.06	4.14	30136677
2016-03-22	4.10	4.12	4.04	4.06	39482236
2016-03-23	3.97	3.97	3.79	3.83	38010427
2016-03-24	3.78	3.80	3.72	3.79	52832684
2016-03-28	3.98	3.98	3.92	3.94	37238990
2016-03-29	3.89	4.02	3.81	3.96	48776537
2016-03-30	4.00	4.08	3.97	3.99	27912074
2016-03-31	4.00	4.02	3.88	3.90	33033833
2016-04-01	3.84	4.00	3.81	3.98	21121124
2016-04-04	3.89	3.94	3.77	3.78	28474094
2016-04-05	3.71	3.80	3.65	3.74	32088599
2016-04-06	3.67	3.72	3.61	3.66	25763039
2016-04-07	3.64	3.70	3.61	3.64	21891200
2016-04-08	3.83	3.99	3.81	3.98	50877015
2016-04-11	4.12	4.20	4.10	4.12	40486490
2016-04-12	4.13	4.32	4.11	4.31	42321589
2016-04-13	4.38	4.40	4.30	4.38	41952658
2016-04-14	4.35	4.37	4.18	4.23	38426744
2016-04-15	4.23	4.25	4.16	4.22	46147068
2016-04-18	4.08	4.19	4.07	4.11	41081374
2016-04-19	4.15	4.23	4.14	4.22	38978579
2016-04-20	4.13	4.15	4.08	4.14	41303743
2016-04-21	4.15	4.18	4.08	4.11	34155416
2016-04-22	4.02	4.09	3.99	4.02	39792211
2016-04-25	4.05	4.06	3.96	3.99	17769197
2016-04-26	4.03	4.18	3.98	4.18	33461574
2016-04-27	4.27	4.33	4.22	4.32	44738895
2016-04-28	4.29	4.43	4.27	4.31	31770105
2016-04-29	4.36	4.44	4.24	4.32	37023399
2016-05-02	4.21	4.23	4.09	4.10	35053469
2016-05-03	3.91	3.94	3.80	3.82	63134100
2016-05-04	3.84	3.96	3.82	3.95	28543699
2016-05-05	3.99	4.02	3.81	3.86	31440127
2016-05-06	3.84	3.94	3.82	3.91	21590730
2016-05-09	3.88	3.94	3.65	3.92	50733733
2016-05-10	4.03	4.23	4.01	4.23	43726764
2016-05-11	4.33	4.34	4.20	4.26	55137190
2016-05-12	4.26	4.31	4.14	4.26	29169264
2016-05-13	4.19	4.20	3.99	4.00	23856877
2016-05-16	4.04	4.09	4.00	4.00	22713848
2016-05-17	3.98	3.98	3.89	3.94	20861710
2016-05-18	3.87	4.02	3.84	3.91	30047579
2016-05-19	3.83	3.88	3.77	3.86	22860074
2016-05-20	3.93	3.96	3.86	3.87	24493538
2016-05-23	3.77	3.88	3.74	3.80	34165477
2016-05-24	3.92	3.93	3.77	3.81	16678345
2016-05-25	3.87	3.89	3.77	3.79	18444555
2016-05-26	3.80	3.88	3.79	3.82	9394539
2016-05-27	3.77	3.79	3.73	3.74	17470789
2016-05-31	3.72	3.78	3.59	3.63	32530840
2016-06-01	3.62	3.72	3.59	3.71	21125907
2016-06-02	3.66	3.78	3.64	3.77	20404179
2016-06-03	3.83	3.86	3.78	3.84	14700879
2016-06-06	3.82	3.87	3.78	3.83	16344082
2016-06-07	3.81	3.96	3.81	3.94	28927737
2016-06-08	4.08	4.13	4.04	4.10	23772872
2016-06-09	4.06	4.08	4.01	4.05	21141986
2016-06-10	3.93	3.95	3.80	3.81	32450926
2016-06-13	3.73	3.83	3.72	3.79	24928284
2016-06-14	3.82	3.86	3.68	3.71	24263479
2016-06-15	3.74	3.80	3.65	3.72	27429340
2016-06-16	3.68	3.81	3.63	3.80	18703152
2016-06-17	3.85	3.89	3.79	3.82	23441190
2016-06-20	3.91	3.98	3.91	3.92	22334263
2016-06-21	3.91	3.92	3.81	3.90	24064775
2016-06-22	3.91	3.98	3.86	3.87	24278329
2016-06-23	3.95	4.08	3.90	4.08	22399824
2016-06-24	3.87	3.98	3.83	3.87	33258592
2016-06-27	3.87	3.88	3.70	3.70	34159080
2016-06-28	3.85	3.98	3.83	3.97	25310923
2016-06-29	4.06	4.16	4.05	4.14	20771537
2016-06-30	4.16	4.33	4.14	4.28	36121662
2016-07-01	4.25	4.35	4.23	4.34	30528943
2016-07-05	4.23	4.26	4.18	4.21	24131049
2016-07-06	4.14	4.22	4.09	4.20	21186589
2016-07-07	4.19	4.29	4.18	4.18	24581512
2016-07-08	4.33	4.42	4.32	4.41	20400204
2016-07-11	4.41	4.46	4.40	4.42	16918272
2016-07-12	4.50	4.55	4.39	4.43	28987969
2016-07-13	4.44	4.53	4.40	4.52	19056850
2016-07-14	4.69	4.74	4.63	4.66	25901595
2016-07-15	4.65	4.70	4.59	4.68	22573954
2016-07-18	4.67	4.77	4.66	4.75	15177413
2016-07-19	4.70	4.74	4.67	4.71	14574448
2016-07-20	4.73	4.83	4.69	4.81	24408200
2016-07-21	4.78	4.82	4.61	4.70	27159139
2016-07-22	4.69	4.78	4.67	4.77	18517492
2016-07-25	4.74	4.76	4.64	4.68	17096322
2016-07-26	4.68	4.72	4.64	4.65	19055484
2016-07-27	4.66	4.72	4.63	4.65	24369629
2016-07-28	4.60	4.63	4.55	4.56	21142822
2016-07-29	4.62	4.77	4.61	4.74	24230297
2016-08-01	4.72	4.73	4.63	4.65	17502802
2016-08-02	4.78	4.81	4.67	4.70	42448095
2016-08-03	4.71	4.92	4.66	4.92	38781414
2016-08-04	4.99	5.10	4.97	5.03	38597921
2016-08-05	5.07	5.09	4.94	5.04	40722356
2016-08-08	5.00	5.08	4.98	5.00	27357874
2016-08-09	5.04	5.13	5.04	5.07	23318968
2016-08-10	5.10	5.14	4.96	5.03	21325707
2016-08-11	5.06	5.16	5.06	5.16	23463921
2016-08-12	5.11	5.20	5.09	5.06	23390047
2016-08-15	5.14	5.19	5.12	5.17	20894560
2016-08-16	5.18	5.22	5.13	5.13	20794673
2016-08-17	5.10	5.19	5.04	5.18	24832765
2016-08-18	5.17	5.18	5.07	5.15	20309952
2016-08-19	5.11	5.15	5.04	5.13	16879326
2016-08-22	5.11	5.11	5.01	5.04	14853706
2016-08-23	5.11	5.15	4.98	4.99	21971951
2016-08-24	4.95	5.03	4.91	4.98	18805810
2016-08-25	4.99	5.02	4.93	4.95	21825328
2016-08-26	5.02	5.15	4.90	4.98	33643669
2016-08-29	4.97	5.13	4.96	5.10	16857831
2016-08-30	5.07	5.12	5.03	5.12	14137030
2016-08-31	5.16	5.16	4.95	5.03	44904501
2016-09-01	4.99	5.12	4.95	5.06	30962490
2016-09-02	5.13	5.18	5.11	5.13	38501566
2016-09-06	5.12	5.25	5.09	5.25	22175492
2016-09-07	5.21	5.22	5.09	5.20	36180524
2016-09-08	5.25	5.26	5.16	5.18	36827517
2016-09-09	5.02	5.02	4.85	4.85	27344481
2016-09-12	4.81	5.00	4.77	4.99	21371233
2016-09-13	4.89	4.92	4.74	4.77	24613444
2016-09-14	4.77	4.84	4.74	4.77	15701364
2016-09-15	4.80	4.93	4.74	4.90	18295222
2016-09-16	4.87	4.87	4.75	4.82	24918699
2016-09-19	4.91	4.96	4.85	4.86	12373032
2016-09-20	4.95	4.98	4.88	4.89	10519887
2016-09-21	4.97	5.05	4.85	5.03	21622139
2016-09-22	5.12	5.20	5.03	5.09	18200580
2016-09-23	5.07	5.10	5.01	5.03	12279576
2016-09-26	4.98	5.04	4.95	4.99	21885526
2016-09-27	5.00	5.10	4.96	5.09	25041657
2016-09-28	5.10	5.17	5.02	5.15	14568228
2016-09-29	5.14	5.17	4.94	4.96	18339756
2016-09-30	5.02	5.03	4.92	4.97	21864693
2016-10-03	4.99	5.16	4.97	5.16	23305549
2016-10-04	5.15	5.17	5.07	5.10	39612420
2016-10-05	5.18	5.29	5.16	5.27	22948357
2016-10-06	5.25	5.33	5.22	5.31	19888360
2016-10-07	5.37	5.41	5.27	5.37	22730889
2016-10-10	5.42	5.45	5.35	5.38	20601963
2016-10-11	5.34	5.40	5.32	5.39	25205969
2016-10-12	5.35	5.44	5.31	5.36	15827994
2016-10-13	5.35	5.50	5.29	5.48	23027753
2016-10-14	5.54	5.57	5.50	5.54	21471337
2016-10-17	5.52	5.62	5.51	5.62	31313554
2016-10-18	5.71	5.79	5.60	5.77	21515429
2016-10-19	5.75	5.77	5.67	5.69	21789321
2016-10-20	5.66	5.82	5.65	5.77	15888177
2016-10-21	5.69	5.76	5.69	5.74	13206732
2016-10-24	5.80	5.80	5.72	5.72	11908795
2016-10-25	5.70	5.77	5.62	5.74	16155000
2016-10-26	5.67	5.77	5.65	5.71	16986060
2016-10-27	5.79	5.88	5.73	5.78	27484243
2016-10-28	5.80	5.85	5.70	5.77	20688685
2016-10-31	6.02	6.04	5.94	5.95	39912993
2016-11-01	5.96	5.98	5.66	5.74	39159683
2016-11-02	5.72	5.75	5.57	5.66	18326131
2016-11-03	5.74	5.84	5.61	5.63	23112682
2016-11-04	5.62	5.78	5.57	5.65	23439771
2016-11-07	5.90	5.97	5.86	5.95	23981574
2016-11-08	5.92	6.08	5.85	5.98	18739697
2016-11-09	5.74	5.89	5.70	5.71	34515504
2016-11-10	5.37	5.45	5.11	5.19	41945190
2016-11-11	5.05	5.19	4.90	5.15	33267808
2016-11-14	5.04	5.08	4.92	5.03	40001465
2016-11-15	5.08	5.31	5.07	5.29	26040478
2016-11-16	5.15	5.29	5.11	5.25	32760971
2016-11-17	5.23	5.28	5.09	5.11	20236237
2016-11-18	5.25	5.29	5.15	5.17	17471989
2016-11-21	5.30	5.34	5.26	5.32	13428207
2016-11-22	5.41	5.42	5.24	5.32	17676996
2016-11-23	5.17	5.23	5.14	5.22	12395045
2016-11-25	5.08	5.12	5.06	5.10	8890426
2016-11-28	5.11	5.26	5.07	5.20	23161801
2016-11-29	5.16	5.20	5.09	5.12	13864138
2016-11-30	5.24	5.31	5.16	5.16	25772634
2016-12-01	5.02	5.03	4.83	4.84	31245146
2016-12-02	4.91	4.97	4.86	4.88	17224178
2016-12-05	4.88	4.96	4.87	4.96	12861689
2016-12-06	4.91	5.07	4.89	5.02	13169209
2016-12-07	5.05	5.06	4.94	5.00	22530489
2016-12-08	5.00	5.04	4.97	4.99	22961954
2016-12-09	5.01	5.08	5.00	5.03	28462503
2016-12-12	4.95	4.98	4.82	4.82	25076857
2016-12-13	4.91	4.97	4.85	4.92	34834470
2016-12-14	4.95	4.98	4.79	4.81	37588662
2016-12-15	4.80	4.86	4.69	4.80	46887601
2016-12-16	4.76	4.79	4.64	4.65	23795935
2016-12-19	4.75	4.75	4.54	4.55	38375113
2016-12-20	4.72	4.74	4.61	4.69	26554688
2016-12-21	4.78	4.78	4.71	4.72	12659220
2016-12-22	4.75	4.86	4.73	4.76	24299600
2016-12-23	4.96	4.97	4.90	4.93	22614455
2016-12-27	4.96	4.98	4.91	4.95	21480281
2016-12-28	4.98	5.11	4.97	5.09	22783548
2016-12-29	5.10	5.19	5.09	5.17	15030898
2016-12-30	5.17	5.19	5.11	5.13	16599012
2017-01-03	5.25	5.35	5.25	5.34	23139895
2017-01-04	5.39	5.44	5.37	5.41	17434288
2017-01-05	5.44	5.61	5.44	5.56	37384517
2017-01-06	5.52	5.59	5.49	5.54	28077395
2017-01-09	5.57	5.61	5.53	5.58	14470924
2017-01-10	5.64	5.67	5.54	5.57	15080361
2017-01-11	5.51	5.71	5.48	5.71	21486912
2017-01-12	5.74	5.78	5.68	5.75	22593044
2017-01-13	5.65	5.67	5.54	5.60	15026062
2017-01-17	5.61	5.76	5.58	5.72	19146643
2017-01-18	5.69	5.73	5.64	5.66	14531639
2017-01-19	5.75	5.76	5.63	5.68	16560966
2017-01-20	5.75	5.76	5.66	5.75	16936318
2017-01-23	5.79	5.99	5.77	5.99	21312489
2017-01-24	5.87	5.96	5.86	5.94	24827466
2017-01-25	6.01	6.08	5.98	6.07	27107081
2017-01-26	5.99	6.06	5.92	6.06	30048470
2017-01-27	6.04	6.10	6.01	6.03	18513970
2017-01-30	5.96	5.98	5.90	5.95	15173100
2017-01-31	5.94	5.96	5.85	5.89	15753720
2017-02-01	5.91	6.02	5.91	5.97	19805836
2017-02-02	5.99	6.04	5.95	6.01	16826352
2017-02-03	6.07	6.17	6.05	6.09	23763597
2017-02-06	6.08	6.15	6.05	6.05	13268811
2017-02-07	6.20	6.23	6.14	6.14	23393165
2017-02-08	6.15	6.39	6.13	6.37	30214315
2017-02-09	6.39	6.46	6.33	6.34	18919349
2017-02-10	6.36	6.45	6.34	6.44	12504600
2017-02-13	6.39	6.41	6.31	6.38	17678694
2017-02-14	6.38	6.46	6.32	6.45	19845438
2017-02-15	6.56	6.79	6.48	6.75	28646254
2017-02-16	6.81	6.82	6.56	6.60	25044954
2017-02-17	6.51	6.59	6.45	6.55	22909994
2017-02-21	6.56	6.59	6.48	6.59	19423711
2017-02-22	6.55	6.64	6.53	6.64	11111548
2017-02-23	6.75	6.75	6.51	6.55	17828735
2017-02-24	6.44	6.46	6.39	6.40	12977302
2017-02-27	6.43	6.51	6.39	6.45	10601078
2017-02-28	6.44	6.49	6.37	6.38	14242589
2017-03-01	6.55	6.56	6.37	6.43	38561581
2017-03-02	6.37	6.38	6.22	6.26	14450230
2017-03-03	6.32	6.44	6.27	6.42	19490115
2017-03-06	6.42	6.43	6.33	6.36	9689568
2017-03-07	6.39	6.39	6.26	6.28	10823980
2017-03-08	6.17	6.23	6.07	6.14	13493812
2017-03-09	6.11	6.16	6.04	6.10	15724525
2017-03-10	6.26	6.26	6.14	6.19	13470595
2017-03-13	6.21	6.31	6.20	6.29	13159617
2017-03-14	6.25	6.32	6.19	6.19	16971679
2017-03-15	6.22	6.39	6.15	6.36	32004354
2017-03-16	6.35	6.37	6.22	6.26	18691576
2017-03-17	6.33	6.34	6.11	6.11	20215628
2017-03-20	6.09	6.27	6.06	6.24	50505360
2017-03-21	6.25	6.28	5.99	6.09	31975746
2017-03-22	6.08	6.21	6.03	6.09	12724244
2017-03-23	6.00	6.08	5.97	6.03	15345175
2017-03-24	6.05	6.14	6.00	6.12	10041525
2017-03-27	6.01	6.14	5.99	6.13	12279856
2017-03-28	6.11	6.15	6.05	6.10	20940196
2017-03-29	6.11	6.26	6.10	6.24	27117159
2017-03-30	6.16	6.22	6.07	6.07	14361039
2017-03-31	6.06	6.11	5.99	6.03	14927837
2017-04-03	6.06	6.16	6.05	6.16	13984854
2017-04-04	6.12	6.24	6.08	6.23	20842787
2017-04-05	6.24	6.25	6.04	6.05	15253750
2017-04-06	6.01	6.11	5.93	5.95	21879703
2017-04-07	6.02	6.13	5.97	6.01	17102390
2017-04-10	6.04	6.06	5.93	6.02	21172647
2017-04-11	6.04	6.08	5.88	6.01	20854251
2017-04-12	6.01	6.03	5.94	6.01	14208203
2017-04-13	6.00	6.02	5.88	5.88	12463573
2017-04-17	5.98	6.24	5.98	6.24	17011620
2017-04-18	6.16	6.27	6.14	6.16	12747797
2017-04-19	6.19	6.19	6.05	6.07	27080731
2017-04-20	6.15	6.15	5.92	5.94	24668675
2017-04-21	5.96	6.01	5.90	5.92	18740533
2017-04-24	6.09	6.17	6.06	6.10	18574076
2017-04-25	6.01	6.13	5.99	6.10	14784175
2017-04-26	6.06	6.14	6.02	6.06	13803803
2017-04-27	6.18	6.19	6.09	6.11	28948092
2017-04-28	6.05	6.16	6.02	6.14	17034757
2017-05-01	6.18	6.29	6.12	6.19	13308053
2017-05-02	6.22	6.33	6.20	6.32	31646241
2017-05-03	6.24	6.27	6.16	6.20	21482614
2017-05-04	6.15	6.16	5.91	5.94	16413951
2017-05-05	5.99	6.07	5.94	6.05	17133909
2017-05-08	6.04	6.09	6.01	6.04	11809455
2017-05-09	6.06	6.11	6.04	6.06	13746569
2017-05-10	6.16	6.20	6.11	6.14	14208800
2017-05-11	6.19	6.30	6.14	6.28	16595050
2017-05-12	6.34	6.41	6.31	6.40	26151952
2017-05-15	6.43	6.49	6.39	6.44	15133754
2017-05-16	6.49	6.51	6.40	6.47	14099021
2017-05-17	6.38	6.43	6.23	6.26	21976909
2017-05-18	5.19	5.50	5.00	5.10	119515204
2017-05-19	5.42	5.52	5.35	5.43	64020417
2017-05-22	5.30	5.33	5.17	5.27	36432683
2017-05-23	5.36	5.47	5.34	5.38	48334986
2017-05-24	5.48	5.54	5.42	5.44	52729553
2017-05-25	5.45	5.48	5.27	5.30	36750204
2017-05-26	5.41	5.51	5.38	5.46	23325737
2017-05-30	5.47	5.50	5.44	5.47	15107181
2017-05-31	5.52	5.55	5.44	5.44	36780482
2017-06-01	5.48	5.50	5.36	5.38	16849094
2017-06-02	5.46	5.48	5.39	5.43	17068400
2017-06-05	5.39	5.47	5.33	5.36	17607609
2017-06-06	5.37	5.49	5.36	5.47	16228747
2017-06-07	5.55	5.59	5.50	5.56	21635198
2017-06-08	5.50	5.52	5.43	5.52	15591456
2017-06-09	5.53	5.55	5.39	5.41	18919994
2017-06-12	5.36	5.39	5.28	5.37	20545982
2017-06-13	5.39	5.44	5.34	5.42	13955504
2017-06-14	5.55	5.59	5.48	5.50	24512969
2017-06-15	5.40	5.45	5.34	5.44	12021286
2017-06-16	5.45	5.48	5.41	5.45	19205023
2017-06-19	5.44	5.54	5.43	5.49	13009976
2017-06-20	5.44	5.47	5.30	5.30	28421394
2017-06-21	5.32	5.37	5.27	5.32	16271355
2017-06-22	5.33	5.37	5.29	5.33	10305807
2017-06-23	5.32	5.35	5.28	5.30	7874059
2017-06-26	5.37	5.52	5.35	5.49	13312406
2017-06-27	5.43	5.50	5.36	5.42	12998099
2017-06-28	5.45	5.49	5.37	5.47	15098739
2017-06-29	5.50	5.50	5.41	5.48	14392595
2017-06-30	5.51	5.57	5.50	5.52	13147531
2017-07-03	5.58	5.61	5.55	5.58	9781434
2017-07-05	5.56	5.63	5.48	5.59	11234269
2017-07-06	5.56	5.57	5.47	5.50	19107988
2017-07-07	5.55	5.57	5.42	5.48	28228535
2017-07-10	5.54	5.58	5.53	5.56	14119302
2017-07-11	5.57	5.67	5.56	5.66	14152002
2017-07-12	5.68	5.84	5.61	5.80	35766362
2017-07-13	5.81	5.84	5.78	5.81	20375401
2017-07-14	5.86	5.88	5.80	5.86	22940427
2017-07-17	5.85	5.86	5.78	5.81	17139347
2017-07-18	5.82	5.88	5.79	5.86	12114102
2017-07-19	5.89	5.91	5.79	5.81	11461134
2017-07-20	5.85	5.87	5.81	5.84	9463801
2017-07-21	5.85	5.88	5.79	5.81	12112704
2017-07-24	5.83	5.86	5.80	5.85	13249173
2017-07-25	5.90	5.93	5.80	5.83	15149292
2017-07-26	5.81	5.87	5.77	5.85	23966839
2017-07-27	5.88	5.92	5.80	5.84	18942498
2017-07-28	5.82	5.90	5.79	5.88	23285345
2017-07-31	5.91	5.98	5.87	5.94	15631783
2017-08-01	6.05	6.19	6.03	6.13	26384078
2017-08-02	6.09	6.23	6.08	6.22	24716530
2017-08-03	6.20	6.23	6.17	6.20	27388104
2017-08-04	6.22	6.24	6.15	6.17	9027922
2017-08-07	6.15	6.27	6.14	6.26	10938434
2017-08-08	6.25	6.39	6.25	6.33	29164154
2017-08-09	6.22	6.26	6.20	6.24	14009363
2017-08-10	6.21	6.22	6.11	6.12	12106455
2017-08-11	6.12	6.21	6.07	6.17	11217724
2017-08-14	6.16	6.30	6.15	6.15	12940347
2017-08-15	6.21	6.27	6.19	6.23	13304654
2017-08-16	6.26	6.32	6.19	6.29	12342204
2017-08-17	6.23	6.25	6.15	6.15	11881534
2017-08-18	6.23	6.34	6.20	6.33	13705558
2017-08-21	6.34	6.35	6.19	6.21	10638366
2017-08-22	6.32	6.42	6.31	6.36	13203045
2017-08-23	6.37	6.50	6.37	6.47	21527118
2017-08-24	6.50	6.57	6.48	6.53	15526749
2017-08-25	6.53	6.54	6.47	6.50	12688947
2017-08-28	6.49	6.50	6.41	6.43	9652476
2017-08-29	6.34	6.47	6.32	6.46	20676558
2017-08-30	6.43	6.44	6.38	6.42	11665975
2017-08-31	6.47	6.48	6.36	6.37	16935757
2017-09-01	6.49	6.60	6.46	6.53	15908353
2017-09-05	6.63	6.65	6.45	6.54	26212248
2017-09-06	6.64	6.81	6.61	6.78	26970321
2017-09-07	6.75	6.80	6.69	6.76	21511690
2017-09-08	6.79	6.80	6.73	6.75	27107774
2017-09-11	6.84	6.95	6.84	6.85	14761433
2017-09-12	6.80	6.88	6.76	6.80	15237664
2017-09-13	6.77	6.86	6.75	6.82	19577854
2017-09-14	6.80	6.88	6.77	6.86	15413960
2017-09-15	6.83	6.99	6.82	6.97	16166651
2017-09-18	6.97	7.05	6.93	6.98	14729672
2017-09-19	6.97	6.97	6.87	6.93	18437343
2017-09-20	6.96	6.98	6.81	6.90	14574570
2017-09-21	6.92	6.99	6.84	6.88	17121718
2017-09-22	6.88	6.98	6.85	6.93	9380784
2017-09-25	6.89	6.90	6.77	6.78	14741336
2017-09-26	6.81	6.88	6.79	6.79	14526103
2017-09-27	6.78	6.80	6.69	6.75	23788448
2017-09-28	6.73	6.78	6.69	6.74	16770369
2017-09-29	6.84	6.87	6.79	6.84	10930550
2017-10-02	6.80	6.89	6.78	6.88	9061267
2017-10-03	6.88	7.09	6.85	7.09	13439238
2017-10-04	7.13	7.16	7.07	7.09	10574290
2017-10-05	7.18	7.28	7.14	7.16	16733361
2017-10-06	7.07	7.07	6.99	7.06	10556577
2017-10-09	6.99	7.01	6.88	6.91	132841578
2017-10-10	7.02	7.11	7.00	7.05	15690300
2017-10-11	7.11	7.13	7.03	7.08	18378205
2017-10-12	7.07	7.09	6.99	7.01	11186354
2017-10-13	7.13	7.14	7.01	7.05	19274691
2017-10-16	7.04	7.05	6.94	6.98	10689629
2017-10-17	6.97	6.98	6.89	6.98	11275888
2017-10-18	6.98	7.01	6.90	6.96	10625496
2017-10-19	6.90	6.92	6.85	6.91	6668410
2017-10-20	6.95	6.96	6.86	6.87	7492212
2017-10-23	6.80	6.87	6.68	6.71	8825911
2017-10-24	6.72	6.75	6.60	6.73	17502637
2017-10-25	6.77	6.83	6.63	6.82	15945308
2017-10-26	6.84	6.85	6.61	6.63	10873996
2017-10-27	6.69	6.76	6.61	6.72	15754817
2017-10-30	6.61	6.67	6.47	6.56	26622800
2017-10-31	6.46	6.46	6.34	6.39	21766066
2017-11-01	6.42	6.48	6.31	6.32	17490107
2017-11-02	6.32	6.36	6.22	6.33	15922886
2017-11-03	6.37	6.37	6.22	6.32	27368487
2017-11-06	6.38	6.46	6.34	6.45	15993191
2017-11-07	6.39	6.39	6.21	6.28	20116434
2017-11-08	6.38	6.54	6.33	6.52	19995936
2017-11-09	6.39	6.47	6.33	6.37	20516265
2017-11-10	6.31	6.36	6.27	6.34	22793275
2017-11-13	6.29	6.38	6.24	6.34	12513311
2017-11-14	6.33	6.34	6.15	6.18	15025131
2017-11-15	6.11	6.27	6.09	6.26	11949958
2017-11-16	6.32	6.42	6.28	6.38	11951421
2017-11-17	6.38	6.53	6.38	6.51	12712037
2017-11-20	6.51	6.60	6.44	6.58	10876011
2017-11-21	6.62	6.74	6.60	6.61	15302437
2017-11-22	6.63	6.65	6.58	6.62	11060219
2017-11-24	6.57	6.61	6.56	6.61	5621558
2017-11-27	6.54	6.60	6.50	6.56	9398314
2017-11-28	6.68	6.74	6.58	6.64	12622980
2017-11-29	6.58	6.58	6.45	6.47	14285099
2017-11-30	6.38	6.41	6.25	6.26	24818381
2017-12-01	6.28	6.34	6.24	6.31	9762385
2017-12-04	6.42	6.52	6.38	6.44	8670426
2017-12-05	6.55	6.56	6.37	6.39	9017047
2017-12-06	6.43	6.50	6.31	6.46	10884183
2017-12-07	6.17	6.42	6.15	6.40	18733966
2017-12-08	6.46	6.48	6.38	6.43	16432192
2017-12-11	6.44	6.49	6.39	6.44	14485617
2017-12-12	6.30	6.60	6.28	6.60	23751118
2017-12-13	6.47	6.51	6.25	6.28	29330116
2017-12-14	6.12	6.19	6.11	6.13	20529887
2017-12-15	6.21	6.25	6.16	6.17	18436161
2017-12-18	6.29	6.36	6.22	6.24	15065337
2017-12-19	6.19	6.23	6.16	6.21	15983769
2017-12-20	6.23	6.28	6.19	6.22	8418488
2017-12-21	6.26	6.49	6.26	6.45	32349615
2017-12-22	6.38	6.42	6.36	6.41	13791604
2017-12-26	6.45	6.46	6.41	6.44	6426680
2017-12-27	6.47	6.49	6.40	6.40	5851342
2017-12-28	6.44	6.48	6.43	6.46	11543860
2017-12-29	6.47	6.57	6.46	6.49	12734531
2018-01-02	6.65	6.76	6.63	6.76	9971827
2018-01-03	6.75	6.86	6.73	6.85	29523193
2018-01-04	6.93	7.00	6.91	6.93	32842854
2018-01-05	6.90	7.02	6.88	7.01	12032471
2018-01-08	6.97	7.01	6.91	6.92	18047568
2018-01-09	6.89	6.90	6.82	6.83	11107189
2018-01-10	6.82	6.89	6.79	6.85	9081826
2018-01-11	6.89	7.06	6.89	7.06	22044871
2018-01-12	6.99	7.05	6.98	7.05	7506622
2018-01-16	7.11	7.15	7.07	7.14	13302981
2018-01-17	7.11	7.28	7.09	7.25	10973602
2018-01-18	7.29	7.32	7.23	7.27	13855230
2018-01-19	7.28	7.38	7.25	7.38	15461983
2018-01-22	7.36	7.55	7.36	7.55	39064443
2018-01-23	7.45	7.52	7.39	7.44	26869133
2018-01-24	7.67	8.05	7.62	8.04	25054552
2018-01-25	8.02	8.38	7.97	8.25	29394128
2018-01-26	8.20	8.48	8.18	8.48	37157894
2018-01-29	8.28	8.33	8.11	8.11	36150736
2018-01-30	8.03	8.17	7.98	8.16	24953760
2018-01-31	8.34	8.36	8.16	8.19	18233307
2018-02-01	8.22	8.35	8.16	8.28	11983920
2018-02-02	8.03	8.09	7.95	7.99	13283396
2018-02-05	7.97	8.07	7.58	7.71	14830063
2018-02-06	7.79	8.07	7.76	8.01	21797078
2018-02-07	7.99	8.02	7.66	7.66	28138729
2018-02-08	7.87	7.88	7.54	7.54	22998202
2018-02-09	7.69	7.76	7.46	7.72	23351401
2018-02-12	7.79	7.87	7.72	7.80	12035765
2018-02-13	7.76	7.86	7.73	7.81	8276995
2018-02-14	7.76	8.19	7.72	8.14	23259684
2018-02-15	8.24	8.24	8.09	7.78	15411046
2018-02-16	7.74	7.90	7.73	7.81	14247473
2018-02-20	7.78	8.00	7.77	7.92	18485884
2018-02-21	8.05	8.19	7.98	7.99	14591895
2018-02-22	8.14	8.17	8.03	8.08	14768800
2018-02-23	8.14	8.17	7.99	8.16	13680190
2018-02-26	8.22	8.22	8.10	8.19	13338397
2018-02-27	8.15	8.17	7.99	8.01	15803835
2018-02-28	7.99	8.01	7.77	7.77	21580733
2018-03-01	7.81	7.94	7.72	7.83	18464670
2018-03-02	7.76	7.87	7.68	7.85	20790982
2018-03-05	7.80	8.03	7.78	8.03	12424775
2018-03-06	8.13	8.17	8.06	8.08	12289388
2018-03-07	8.00	8.03	7.85	7.95	9839750
2018-03-08	7.96	7.97	7.81	7.88	11814651
2018-03-09	7.98	8.04	7.93	8.00	8433343
2018-03-12	8.01	8.11	7.99	8.09	10417042
2018-03-13	8.10	8.12	7.97	8.01	12142440
2018-03-14	8.04	8.04	7.81	7.88	14445674
2018-03-15	7.81	7.86	7.68	7.82	13914069
2018-03-16	7.80	7.91	7.75	7.77	20537006
2018-03-19	7.74	7.78	7.59	7.60	23332025
2018-03-20	7.61	7.62	7.48	7.58	16917211
2018-03-21	7.60	7.66	7.56	7.64	16517739
2018-03-22	7.53	7.63	7.47	7.51	12071678
2018-03-23	7.54	7.71	7.51	7.56	16601759
2018-03-26	7.69	7.73	7.58	7.68	8191609
2018-03-27	7.67	7.70	7.47	7.51	10828052
2018-03-28	7.50	7.61	7.46	7.60	13705816
2018-03-29	7.69	7.86	7.68	7.79	15088250
2018-04-02	7.78	7.83	7.63	7.71	16763155
2018-04-03	7.74	7.80	7.55	7.58	15898872
2018-04-04	7.41	7.65	7.36	7.63	17688361
2018-04-05	7.81	7.87	7.62	7.63	18992907
2018-04-06	7.60	7.66	7.46	7.58	10752489
2018-04-09	7.54	7.57	7.31	7.32	15070884
2018-04-10	7.34	7.45	7.28	7.42	12404879
2018-04-11	7.41	7.58	7.40	7.53	10052351
2018-04-12	7.61	7.62	7.54	7.58	8013512
2018-04-13	7.53	7.55	7.35	7.36	9824915
2018-04-16	7.41	7.42	7.23	7.28	17959107
2018-04-17	7.34	7.46	7.28	7.43	13526684
2018-04-18	7.59	7.69	7.53	7.64	11456809
2018-04-19	7.50	7.58	7.45	7.54	12739328
2018-04-20	7.47	7.50	7.39	7.45	11728106
2018-04-23	7.36	7.40	7.27	7.35	8587837
2018-04-24	7.40	7.46	7.27	7.30	9756714
2018-04-25	7.18	7.26	7.14	7.24	10304964
2018-04-26	7.30	7.42	7.24	7.41	10500298
2018-04-27	7.49	7.50	7.40	7.43	9072718
2018-04-30	7.42	7.44	7.24	7.25	8585354
2018-05-01	7.25	7.27	7.08	7.24	7011191
2018-05-02	7.07	7.09	6.83	6.87	22818909
2018-05-03	6.87	6.88	6.70	6.77	19130387
2018-05-04	6.71	6.80	6.69	6.71	17913096
2018-05-07	6.66	6.75	6.61	6.65	14113047
2018-05-08	6.66	6.71	6.56	6.64	13033209
2018-05-09	6.60	6.63	6.53	6.62	15326876
2018-05-10	6.73	6.90	6.71	6.87	15063921
2018-05-11	6.86	6.88	6.66	6.70	12323204
2018-05-14	6.69	6.77	6.46	6.55	16823154
2018-05-15	6.34	6.50	6.29	6.48	22705531
2018-05-16	6.49	6.56	6.48	6.52	9573499
2018-05-17	6.43	6.45	6.12	6.16	28997453
2018-05-18	5.96	6.04	5.87	6.03	54284606
2018-05-21	6.17	6.17	5.96	6.03	21391413
2018-05-22	6.13	6.36	6.13	6.24	26502868
2018-05-23	6.20	6.26	6.13	6.17	18018134
2018-05-24	6.13	6.22	6.06	6.21	18007359
2018-05-25	6.22	6.24	6.09	6.11	19641927
2018-05-29	5.83	5.90	5.71	5.74	46859485
2018-05-30	5.81	5.82	5.66	5.75	21946175
2018-05-31	5.79	5.80	5.73	5.76	11655002
2018-06-01	5.86	5.93	5.69	5.82	24912330
2018-06-04	5.96	6.01	5.93	5.98	22099874
2018-06-05	5.92	5.95	5.67	5.71	20069681
2018-06-06	5.62	5.66	5.49	5.52	22076926
2018-06-07	5.36	5.38	5.00	5.26	51344697
2018-06-08	5.48	5.59	5.24	5.52	45494213
2018-06-11	5.59	5.60	5.36	5.39	18541918
2018-06-12	5.41	5.50	5.34	5.39	15368537
2018-06-13	5.40	5.42	5.22	5.31	19270474
2018-06-14	5.34	5.36	5.02	5.04	34952960
2018-06-15	5.05	5.20	4.97	5.16	28646576
2018-06-18	5.04	5.10	4.99	5.04	23323022
2018-06-19	5.06	5.35	5.05	5.25	31390343
2018-06-20	5.42	5.44	5.21	5.29	31116429
2018-06-21	5.28	5.32	5.15	5.19	23617166
2018-06-22	5.25	5.26	5.15	5.20	17513468
2018-06-25	5.26	5.29	5.12	5.23	16765856
2018-06-26	5.28	5.28	5.13	5.16	15646434
2018-06-27	5.16	5.18	4.95	4.96	15479056
2018-06-28	5.09	5.19	5.04	5.14	14076602
2018-06-29	5.19	5.28	5.16	5.18	15977480
2018-07-02	5.10	5.16	5.09	5.16	10366483
2018-07-03	5.23	5.38	5.19	5.30	9803117
2018-07-05	5.35	5.36	5.23	5.32	21972322
2018-07-06	5.29	5.45	5.27	5.43	13283356
2018-07-09	5.43	5.49	5.38	5.45	11490037
2018-07-10	5.50	5.53	5.43	5.51	26181672
2018-07-11	5.48	5.51	5.43	5.45	29602150
2018-07-12	5.51	5.61	5.51	5.55	19879474
2018-07-13	5.56	5.76	5.53	5.74	20451412
2018-07-16	5.70	5.76	5.65	5.70	19306490
2018-07-17	5.69	5.85	5.65	5.82	18813147
2018-07-18	5.80	5.86	5.77	5.78	15478257
2018-07-19	5.62	5.83	5.59	5.82	20234475
2018-07-20	6.09	6.16	6.06	6.09	36587181
2018-07-23	6.05	6.07	5.95	5.98	18068030
2018-07-24	6.06	6.10	6.02	6.06	15380468
2018-07-25	6.20	6.35	6.18	6.34	27258578
2018-07-26	6.25	6.28	6.11	6.16	26534660
2018-07-27	6.23	6.28	6.15	6.20	17588861
2018-07-30	6.27	6.34	6.23	6.30	14351791
2018-07-31	6.07	6.13	5.97	5.98	29104563
2018-08-01	6.04	6.09	5.99	6.04	14107888
2018-08-02	5.96	6.12	5.94	6.06	16595030
2018-08-03	6.17	6.32	6.17	6.30	14389033
2018-08-06	6.25	6.29	6.19	6.21	20706738
2018-08-07	6.25	6.29	6.05	6.12	29340726
2018-08-08	6.18	6.22	5.98	6.02	21001568
2018-08-09	5.94	5.98	5.84	5.89	15861943
2018-08-10	5.68	5.71	5.52	5.62	36522364
2018-08-13	5.45	5.63	5.44	5.60	39335096
2018-08-14	5.69	5.75	5.62	5.74	19122866
2018-08-15	5.62	5.70	5.56	5.64	22828359
2018-08-16	5.71	5.74	5.59	5.63	23039099
2018-08-17	5.56	5.57	5.45	5.49	25365470
2018-08-20	5.36	5.42	5.35	5.39	41215767
2018-08-21	5.30	5.34	5.18	5.22	48433410
2018-08-22	5.12	5.31	5.10	5.30	26042539
2018-08-23	5.30	5.32	5.02	5.04	25283034
2018-08-24	5.13	5.15	5.00	5.08	16789865
2018-08-27	5.17	5.28	5.14	5.25	14060856
2018-08-28	5.20	5.22	5.11	5.17	19429252
2018-08-29	5.22	5.28	5.18	5.26	15487651
2018-08-30	5.17	5.20	5.00	5.03	29640826
2018-08-31	5.04	5.25	5.03	5.20	29743233
2018-09-04	4.94	5.03	4.94	4.97	38423037
2018-09-05	4.94	5.09	4.93	5.03	26509842
2018-09-06	5.06	5.22	4.99	5.18	26538489
2018-09-07	5.34	5.34	5.23	5.28	17954647
2018-09-10	5.24	5.26	5.17	5.24	17642642
2018-09-11	5.03	5.07	4.97	4.99	31286732
2018-09-12	5.10	5.12	5.01	5.03	27336509
2018-09-13	5.00	5.05	4.92	4.95	30733441
2018-09-14	5.02	5.10	4.94	5.05	20722235
2018-09-17	5.04	5.24	5.04	5.22	22894141
2018-09-18	5.22	5.27	5.18	5.20	23192215
2018-09-19	5.18	5.33	5.16	5.25	26739491
2018-09-20	5.34	5.40	5.25	5.31	19274204
2018-09-21	5.32	5.50	5.30	5.43	24608183
2018-09-24	5.39	5.42	5.21	5.25	24239450
2018-09-25	5.11	5.29	5.10	5.27	21840784
2018-09-26	5.34	5.47	5.31	5.36	24513664
2018-09-27	5.46	5.61	5.43	5.56	37397534
2018-09-28	5.47	5.52	5.40	5.48	26998287
2018-10-01	5.47	5.48	5.37	5.43	18722657
2018-10-02	5.67	5.81	5.64	5.73	41370090
2018-10-03	6.26	6.26	6.00	6.06	106685621
2018-10-04	6.02	6.10	5.87	6.06	51986928
2018-10-05	6.15	6.19	6.04	6.10	30223583
2018-10-08	6.69	6.76	6.52	6.62	72830380
2018-10-09	6.62	6.75	6.54	6.65	34580421
2018-10-10	6.50	6.54	6.36	6.36	29366413
2018-10-11	6.42	6.43	6.20	6.25	33200175
2018-10-12	6.40	6.43	6.31	6.42	22940278
2018-10-15	6.38	6.49	6.37	6.39	17408436
2018-10-16	6.52	6.65	6.48	6.64	20990414
2018-10-17	6.62	6.78	6.59	6.65	23662322
2018-10-18	6.60	6.62	6.43	6.44	18701641
2018-10-19	6.51	6.54	6.41	6.45	25510893
2018-10-22	6.56	6.64	6.55	6.58	14319119
2018-10-23	6.45	6.58	6.40	6.55	21447127
2018-10-24	6.57	6.57	6.32	6.32	21365809
2018-10-25	6.41	6.60	6.35	6.48	34318301
2018-10-26	6.54	6.67	6.45	6.62	26626296
2018-10-29	6.85	6.88	6.37	6.44	44199566
2018-10-30	6.37	6.71	6.35	6.70	51969316
2018-10-31	6.68	6.69	6.42	6.57	43383792
2018-11-01	6.67	6.75	6.58	6.75	28798341
2018-11-02	6.81	6.91	6.76	6.82	22998030
2018-11-05	6.77	6.79	6.68	6.72	21762518
2018-11-06	6.68	6.74	6.60	6.72	30780257
2018-11-07	6.73	6.80	6.58	6.80	24399095
2018-11-08	6.78	6.84	6.63	6.68	23398789
2018-11-09	6.73	6.80	6.58	6.77	29467804
2018-11-12	6.75	6.79	6.67	6.74	13987393
2018-11-13	6.63	6.70	6.53	6.62	20496823
2018-11-14	6.73	6.74	6.59	6.73	31139234
2018-11-15	6.71	6.97	6.71	6.92	19218453
2018-11-16	6.89	7.04	6.84	6.98	20188073
2018-11-19	6.96	7.03	6.92	6.98	23361139
2018-11-20	6.80	6.88	6.75	6.75	21679688
2018-11-21	6.90	6.90	6.77	6.79	19793522
2018-11-23	6.71	6.76	6.67	6.74	6012332
2018-11-26	6.68	6.70	6.44	6.48	19374694
2018-11-27	6.59	6.80	6.58	6.76	18974720
2018-11-28	6.86	7.01	6.69	6.96	14378948
2018-11-29	7.04	7.05	6.95	6.99	16110912
2018-11-30	7.05	7.07	6.94	6.99	12824197
2018-12-03	7.07	7.08	6.87	6.90	15280241
2018-12-04	6.93	6.98	6.75	6.85	13762870
2018-12-06	6.60	6.93	6.58	6.89	18419028
2018-12-07	6.93	7.01	6.77	6.79	17805835
2018-12-10	6.64	6.71	6.56	6.60	15071792
2018-12-11	6.68	6.69	6.54	6.64	15176085
2018-12-12	6.78	6.87	6.72	6.73	19202702
2018-12-13	6.76	6.88	6.73	6.87	9644499
2018-12-14	6.79	6.84	6.71	6.77	9231635
2018-12-17	6.73	6.74	6.55	6.60	15491183
2018-12-18	6.66	6.76	6.63	6.68	17003161
2018-12-19	6.76	6.88	6.55	6.61	17297799
2018-12-20	6.75	6.82	6.68	6.75	33174435
2018-12-21	6.72	6.76	6.54	6.56	17680539
2018-12-24	6.51	6.58	6.44	6.46	6601368
2018-12-26	6.43	6.47	6.31	6.47	30525331
2018-12-27	6.43	6.67	6.39	6.67	22590302
2018-12-28	6.73	6.85	6.70	6.77	11318810
2018-12-31	6.83	6.88	6.79	6.84	8206259
2019-01-02	6.93	7.30	6.93	7.27	24932619
2019-01-03	7.29	7.45	7.23	7.37	17742296
2019-01-04	7.32	7.55	7.27	7.47	19343434
2019-01-07	7.50	7.52	7.34	7.40	23499314
2019-01-08	7.38	7.56	7.33	7.53	21291181
2019-01-09	7.62	7.73	7.61	7.69	20486164
2019-01-10	7.65	7.78	7.55	7.65	33670777
2019-01-11	7.53	7.59	7.47	7.57	18754605
2019-01-14	7.51	7.67	7.49	7.62	12986614
2019-01-15	7.51	7.56	7.38	7.52	24236344
2019-01-16	7.41	7.50	7.38	7.44	10083781
2019-01-17	7.30	7.47	7.30	7.44	11563658
2019-01-18	7.53	7.56	7.43	7.49	14863508
2019-01-22	7.38	7.44	7.25	7.32	12333601
2019-01-23	7.40	7.46	7.30	7.44	15347147
2019-01-24	7.41	7.49	7.36	7.38	28524442
2019-01-25	7.47	7.56	6.71	7.50	13723076
2019-01-28	7.38	7.59	7.36	7.51	15652671
2019-01-29	7.66	7.67	7.59	7.62	21412062
2019-01-30	7.63	7.78	7.50	7.74	17202006
2019-01-31	7.92	8.06	7.89	7.97	24612888
2019-02-01	7.86	7.95	7.80	7.92	15622234
2019-02-04	7.88	8.09	7.85	8.07	16264559
2019-02-05	7.81	7.83	7.62	7.65	70033732
2019-02-06	7.49	7.53	7.33	7.35	37936444
2019-02-07	7.41	7.42	7.22	7.31	31515204
2019-02-08	7.50	7.53	7.24	7.44	32207181
2019-02-11	7.41	7.42	7.23	7.32	18207258
2019-02-12	7.47	7.63	7.42	7.56	21997894
2019-02-13	7.46	7.49	7.29	7.36	16559995
2019-02-14	7.22	7.60	7.20	7.54	29439518
2019-02-15	7.55	7.59	7.44	7.58	20769186
2019-02-19	7.53	7.63	7.52	7.57	14515513
2019-02-20	7.56	7.67	7.45	7.46	18242993
2019-02-21	7.43	7.54	7.36	7.15	42038272
2019-02-22	7.27	7.33	7.25	7.28	14384545
2019-02-25	7.35	7.36	7.19	7.20	11311404
2019-02-26	7.20	7.24	7.16	7.21	10853868
2019-02-27	7.19	7.23	7.15	7.20	10178932
2019-02-28	7.14	7.14	6.99	7.04	19161298
2019-03-01	6.98	7.02	6.91	6.95	17378741
2019-03-04	6.95	7.07	6.85	6.93	11354378
2019-03-05	6.96	6.98	6.87	6.94	8205986
2019-03-06	6.93	6.96	6.75	6.82	22636112
2019-03-07	6.82	6.85	6.73	6.85	47633116
2019-03-08	6.82	6.93	6.81	6.89	13394634
2019-03-11	7.02	7.20	7.01	7.20	17853042
2019-03-12	7.20	7.25	7.17	7.22	14305855
2019-03-13	7.21	7.40	7.17	7.33	15118320
2019-03-14	7.27	7.29	7.07	7.15	18965410
2019-03-15	7.20	7.26	7.16	7.17	22316636
2019-03-18	7.20	7.31	7.19	7.29	13775424
2019-03-19	7.29	7.29	7.11	7.14	22946574
2019-03-20	7.08	7.17	6.96	7.02	21157897
2019-03-21	6.98	6.98	6.67	6.84	35769352
2019-03-22	6.53	6.59	6.41	6.45	46356602
2019-03-25	6.47	6.62	6.46	6.50	19842348
2019-03-26	6.58	6.61	6.48	6.58	18316070
2019-03-27	6.40	6.44	6.23	6.25	34600710
2019-03-28	6.25	6.58	6.23	6.51	36765384
2019-03-29	6.59	6.64	6.50	6.60	27246736
2019-04-01	6.70	6.72	6.58	6.61	24951913
2019-04-02	6.63	6.63	6.50	6.57	16027419
2019-04-03	6.62	6.67	6.43	6.44	36166294
2019-04-04	6.43	6.63	6.41	6.60	14977565
2019-04-05	6.57	6.73	6.55	6.69	13907223
2019-04-08	6.66	6.71	6.61	6.69	10494130
2019-04-09	6.64	6.64	6.53	6.63	11235743
2019-04-10	6.70	6.72	6.61	6.67	19283242
2019-04-11	6.59	6.62	6.45	6.51	18304908
2019-04-12	6.46	6.56	6.28	6.36	34931353
2019-04-15	6.45	6.46	6.32	6.38	15973093
2019-04-16	6.37	6.46	6.31	6.34	35467104
2019-04-17	6.36	6.37	6.09	6.19	25532150
2019-04-18	6.16	6.36	6.12	6.28	19114827
2019-04-22	6.25	6.33	6.19	6.25	11492992
2019-04-23	6.30	6.39	6.25	6.35	11327578
2019-04-24	6.28	6.29	6.17	6.24	16624920
2019-04-25	6.26	6.41	6.16	6.37	16924993
2019-04-26	6.37	6.48	6.34	6.43	9980313
2019-04-29	6.46	6.50	6.37	6.39	16174249
2019-04-30	6.44	6.50	6.34	6.48	24464983
2019-05-01	6.49	6.52	6.37	6.39	11818131
2019-05-02	6.38	6.49	6.36	6.44	12308496
2019-05-03	6.44	6.49	6.40	6.43	42737068
2019-05-06	6.29	6.32	6.24	6.25	16617796
2019-05-07	6.10	6.17	6.00	6.17	32095352
2019-05-08	6.31	6.37	6.27	6.27	15699273
2019-05-09	6.15	6.25	6.08	6.16	18934865
2019-05-10	6.22	6.25	6.05	6.16	12874679
2019-05-13	6.01	6.04	5.96	5.99	24014480
2019-05-14	6.05	6.06	5.97	6.00	13973468
2019-05-15	5.83	6.00	5.82	5.94	16090883
2019-05-16	5.87	5.93	5.80	5.83	16045973
2019-05-17	5.83	5.89	5.68	5.74	37006088
2019-05-20	5.76	5.93	5.74	5.91	40786998
2019-05-21	5.96	6.22	5.92	6.16	38637407
2019-05-22	6.24	6.29	6.15	6.23	28890948
2019-05-23	6.15	6.26	6.12	6.22	29875585
2019-05-24	6.25	6.25	6.15	6.20	19582407
2019-05-28	6.23	6.35	6.19	6.30	21248813
2019-05-29	6.40	6.56	6.37	6.50	27096486
2019-05-30	6.56	6.67	6.56	6.58	12898447
2019-05-31	6.61	6.76	6.61	6.67	19561787
2019-06-03	6.75	6.76	6.66	6.71	15063655
2019-06-04	6.75	6.80	6.71	6.78	18427795
2019-06-05	6.78	6.79	6.58	6.63	13068473
2019-06-06	6.69	6.74	6.63	6.67	9219971
2019-06-07	6.71	6.84	6.70	6.78	18719282
2019-06-10	6.68	6.73	6.58	6.72	20271671
2019-06-11	6.74	6.78	6.63	6.77	24550497
2019-06-12	6.76	6.86	6.69	6.71	19760444
2019-06-13	6.66	6.73	6.55	6.63	27809749
2019-06-14	6.54	6.56	6.44	6.53	23290223
2019-06-17	6.55	6.61	6.52	6.53	13841576
2019-06-18	6.63	6.75	6.62	6.72	15181163
2019-06-19	6.71	6.89	6.65	6.85	20762108
2019-06-20	6.94	7.03	6.93	6.98	15890626
2019-06-21	6.93	7.05	6.93	7.02	19358378
2019-06-24	7.03	7.14	6.99	7.05	16598091
2019-06-25	7.05	7.07	6.90	6.93	26464986
2019-06-26	7.02	7.09	6.94	7.07	17403706
2019-06-27	6.99	7.09	6.88	7.04	19231707
2019-06-28	7.09	7.12	7.04	7.05	19008557
2019-07-01	7.17	7.20	6.98	7.04	16409091
2019-07-02	6.99	7.09	6.88	6.99	16204379
2019-07-03	6.94	7.08	6.94	7.03	7275811
2019-07-05	7.19	7.32	7.15	7.28	25418535
2019-07-08	7.31	7.32	7.26	7.29	12698156
2019-07-09	7.21	7.37	7.17	7.32	17333677
2019-07-10	7.43	7.47	7.35	7.37	23658095
2019-07-11	7.33	7.39	7.29	7.38	13886434
2019-07-12	7.40	7.44	7.29	7.30	15858059
2019-07-15	7.30	7.33	7.18	7.20	11837644
2019-07-16	7.22	7.27	7.18	7.20	13277529
2019-07-17	7.25	7.32	7.21	7.24	11487133
2019-07-18	7.26	7.45	7.26	7.44	17690236
2019-07-19	7.40	7.43	7.23	7.25	19274350
2019-07-22	7.37	7.43	7.28	7.38	14560565
2019-07-23	7.34	7.42	7.26	7.38	18727129
2019-07-24	7.40	7.50	7.34	7.37	16508327
2019-07-25	7.29	7.30	7.08	7.11	18873628
2019-07-26	7.20	7.33	7.10	7.26	21142767
2019-07-29	7.29	7.30	7.17	7.26	18320348
2019-07-30	7.05	7.20	6.98	7.01	24510090
2019-07-31	7.02	7.04	6.79	6.85	29779849
2019-08-01	6.95	7.07	6.79	6.81	38309438
2019-08-02	6.77	6.80	6.65	6.73	31325269
2019-08-05	6.51	6.59	6.47	6.54	26970840
2019-08-06	6.65	6.69	6.55	6.67	19005098
2019-08-07	6.62	6.92	6.61	6.90	31454761
2019-08-08	7.00	7.10	6.98	7.00	20774071
2019-08-09	6.99	7.03	6.88	6.94	12779015
2019-08-12	6.67	6.70	6.55	6.64	21110197
2019-08-13	6.60	6.84	6.55	6.74	16353565
2019-08-14	6.56	6.63	6.49	6.51	17080454
2019-08-15	6.50	6.63	6.45	6.40	14453783
2019-08-16	6.50	6.52	6.37	6.43	15730619
2019-08-19	6.47	6.50	6.25	6.28	19008130
2019-08-20	6.28	6.40	6.22	6.28	17964925
2019-08-21	6.34	6.40	6.26	6.36	15672909
2019-08-22	6.28	6.37	6.17	6.19	16384943
2019-08-23	6.14	6.26	5.99	6.03	40411003
2019-08-26	6.05	6.06	5.90	5.99	27020043
2019-08-27	6.07	6.15	5.98	6.04	21861356
2019-08-28	6.02	6.16	6.01	6.11	15445478
2019-08-29	6.13	6.21	6.02	6.17	11859107
2019-08-30	6.22	6.22	6.11	6.17	20937664
2019-09-03	6.03	6.10	5.88	5.93	20496048
2019-09-04	6.03	6.04	5.97	6.04	17037594
2019-09-05	6.17	6.37	6.17	6.20	33675686
2019-09-06	6.34	6.49	6.34	6.43	25959189
2019-09-09	6.50	6.65	6.50	6.58	25953483
2019-09-10	6.49	6.58	6.40	6.45	22813838
2019-09-11	6.46	6.55	6.41	6.48	13698817
2019-09-12	6.57	6.57	6.47	6.47	15850094
2019-09-13	6.58	6.70	6.52	6.54	28148613
2019-09-16	6.42	6.49	6.37	6.40	20114705
2019-09-17	6.39	6.49	6.36	6.47	13276199
2019-09-18	6.47	6.50	6.33	6.41	12038090
2019-09-19	6.44	6.49	6.21	6.22	17011774
2019-09-20	6.25	6.31	6.19	6.25	21544533
2019-09-23	6.18	6.20	6.13	6.18	13242515
2019-09-24	6.21	6.21	6.10	6.13	10905820
2019-09-25	6.11	6.26	6.09	6.23	13498283
2019-09-26	6.26	6.41	6.25	6.38	17049387
2019-09-27	6.37	6.40	6.27	6.38	9784437
2019-09-30	6.40	6.41	6.28	6.30	8125288
2019-10-01	6.28	6.31	6.14	6.16	12739645
2019-10-02	6.09	6.09	5.94	6.02	18324704
2019-10-03	6.05	6.14	5.97	6.01	36901718
2019-10-04	6.04	6.16	6.00	6.16	54018928
2019-10-07	6.10	6.18	5.96	5.98	24769610
2019-10-08	5.98	6.08	5.94	5.95	21750312
2019-10-09	6.01	6.10	5.93	6.04	15566539
2019-10-10	5.98	6.10	5.98	6.04	23881970
2019-10-11	6.11	6.24	6.10	6.19	20581980
2019-10-14	6.16	6.25	6.15	6.19	9887916
2019-10-15	6.19	6.23	6.15	6.18	13229947
2019-10-16	6.06	6.26	6.04	6.26	16707778
2019-10-17	6.32	6.34	6.14	6.19	19681844
2019-10-18	6.14	6.24	6.13	6.19	10576044
2019-10-21	6.16	6.29	6.11	6.26	14599560
2019-10-22	6.31	6.57	6.31	6.51	30426589
2019-10-23	6.56	6.74	6.55	6.70	28977852
2019-10-24	6.77	6.85	6.70	6.74	21637128
2019-10-25	6.78	6.89	6.75	6.81	18255475
2019-10-28	6.90	7.02	6.90	6.94	19456029
2019-10-29	6.89	6.91	6.82	6.83	14664078
2019-10-30	6.72	6.90	6.64	6.88	24745098
2019-10-31	6.78	6.79	6.62	6.76	22505845
2019-11-01	6.83	6.91	6.71	6.79	20106090
2019-11-04	6.82	6.83	6.73	6.76	16171995
2019-11-05	6.92	6.96	6.86	6.88	45126001
2019-11-06	6.74	6.83	6.67	6.71	24454881
2019-11-07	6.70	6.71	6.64	6.68	16646454
2019-11-08	6.53	6.58	6.45	6.50	20471276
2019-11-11	6.55	6.59	6.50	6.52	52743844
2019-11-12	6.43	6.46	6.33	6.40	17735818
2019-11-13	6.31	6.35	6.26	6.34	18705370
2019-11-14	6.31	6.38	6.29	6.32	14037753
2019-11-15	6.37	6.42	6.37	6.41	8071127
2019-11-18	6.42	6.43	6.28	6.30	9784694
2019-11-19	6.22	6.25	6.16	6.22	16284726
2019-11-20	6.16	6.21	6.13	6.20	9515585
2019-11-21	6.23	6.31	6.19	6.30	20559886
2019-11-22	6.34	6.40	6.31	6.35	10816455
2019-11-25	6.28	6.32	6.18	6.24	22239810
2019-11-26	6.12	6.13	5.99	6.07	39518087
2019-11-27	6.07	6.13	5.99	6.11	31077569
2019-11-29	6.11	6.14	6.09	6.09	7562205
2019-12-02	6.22	6.29	6.18	6.25	26531703
2019-12-03	6.29	6.32	6.20	6.26	16449270
2019-12-04	6.36	6.51	6.35	6.45	31452901
2019-12-05	6.54	6.56	6.46	6.50	19596994
2019-12-06	6.52	6.55	6.41	6.46	35587991
2019-12-09	6.42	6.66	6.41	6.59	23141410
2019-12-10	6.58	6.58	6.43	6.48	15551863
2019-12-11	6.54	6.62	6.43	6.43	27887742
2019-12-12	6.46	6.53	6.44	6.49	19630890
2019-12-13	6.46	6.64	6.46	6.59	18544969
2019-12-16	6.64	6.73	6.56	6.56	18088346
2019-12-17	6.55	6.66	6.52	6.59	14188175
2019-12-18	6.61	6.76	6.61	6.73	16545268
2019-12-19	6.65	6.76	6.65	6.73	15054808
2019-12-20	6.69	6.70	6.61	6.61	15343478
2019-12-23	6.69	6.75	6.67	6.70	9959382
2019-12-24	6.74	6.74	6.69	6.69	2439421
2019-12-26	6.79	6.88	6.79	6.85	9409994
2019-12-27	6.90	6.90	6.79	6.82	10052717
2019-12-30	6.93	6.93	6.84	6.85	12091174
2019-12-31	6.80	6.87	6.80	6.85	4123594
2020-01-02	6.90	7.04	6.89	7.02	11917755
2020-01-03	6.94	7.03	6.91	6.96	17148597
2020-01-06	6.82	6.90	6.77	6.82	14601219
2020-01-07	6.70	6.73	6.64	6.65	19291479
2020-01-08	6.61	6.67	6.54	6.55	26462280
2020-01-09	6.37	6.44	6.30	6.41	39845080
2020-01-10	6.44	6.46	6.29	6.33	30471790
2020-01-13	6.30	6.40	6.30	6.34	39204959
2020-01-14	6.29	6.34	6.24	6.34	37125296
2020-01-15	6.23	6.24	6.15	6.20	34152086
2020-01-16	6.19	6.25	6.13	6.20	24099183
2020-01-17	6.27	6.30	6.22	6.26	23483043
2020-01-21	6.11	6.13	5.92	5.96	39201424
2020-01-22	6.02	6.04	5.97	6.00	19473980
2020-01-23	6.07	6.22	6.02	6.15	37689064
2020-01-24	6.15	6.17	6.04	6.09	12555221
2020-01-27	5.98	6.03	5.92	5.94	22266647
2020-01-28	5.96	5.98	5.89	5.96	16803647
2020-01-29	5.96	5.99	5.82	5.83	23408314
2020-01-30	5.77	5.85	5.71	5.85	52390950
2020-01-31	5.74	5.77	5.65	5.70	39591487
2020-02-03	5.77	5.85	5.77	5.77	19140283
2020-02-04	5.84	5.87	5.79	5.80	13969063
2020-02-05	5.93	5.95	5.86	5.86	28828985
2020-02-06	5.91	5.92	5.76	5.82	32011806
2020-02-07	5.77	5.89	5.77	5.81	40892622
2020-02-10	5.83	5.96	5.80	5.91	53539235
2020-02-11	6.08	6.13	5.97	6.04	53345984
2020-02-12	6.07	6.08	5.95	5.95	39163594
2020-02-13	5.93	5.96	5.86	5.91	20720301
2020-02-14	5.92	5.93	5.84	5.88	16973453
2020-02-18	5.75	5.77	5.65	5.75	23571918
2020-02-19	5.83	5.86	5.77	5.80	22297782
2020-02-20	5.79	5.82	5.73	5.77	17406483
2020-02-21	5.68	5.77	5.67	5.71	19147605
2020-02-24	5.53	5.53	5.38	5.32	19033985
2020-02-25	5.32	5.36	5.24	5.28	17280769
2020-02-26	5.32	5.38	5.19	5.23	33111992
2020-02-27	5.20	5.41	5.18	5.20	42235343
2020-02-28	5.15	5.34	5.12	5.29	53057538
2020-03-02	5.29	5.38	5.19	5.34	44161652
2020-03-03	5.22	5.34	5.12	5.20	45081487
2020-03-04	5.20	5.22	5.10	5.21	34410976
2020-03-05	5.02	5.04	4.88	4.99	46615080
2020-03-06	4.85	4.90	4.74	4.79	40376384
2020-03-09	4.42	4.47	4.21	4.25	47958926
2020-03-10	4.57	4.62	4.40	4.61	39024701
2020-03-11	4.49	4.50	3.95	4.14	72600950
2020-03-12	3.61	3.80	3.32	3.57	61567916
2020-03-13	4.34	4.34	3.69	4.11	81802021
2020-03-16	3.68	3.87	3.51	3.54	46009141
2020-03-17	3.63	3.99	3.46	3.67	42802978
2020-03-18	3.35	3.56	3.12	3.32	54824952
2020-03-19	3.23	3.48	3.07	3.36	54980724
2020-03-20	3.46	3.50	3.22	3.28	59773363
2020-03-23	3.13	3.16	2.87	3.01	41959244
2020-03-24	3.27	3.44	3.18	3.34	27385708
2020-03-25	3.31	3.76	3.24	3.53	73486795
2020-03-26	3.65	3.72	3.59	3.67	64561349
2020-03-27	3.41	3.56	3.31	3.42	46495345
2020-03-30	3.42	3.60	3.32	3.51	35149401
2020-03-31	3.47	3.48	3.28	3.36	33072659
2020-04-01	3.16	3.19	3.02	3.06	29447394
2020-04-02	3.05	3.14	3.03	3.07	25626796
2020-04-03	2.97	2.97	2.82	2.92	40753500
2020-04-06	3.18	3.24	3.09	3.12	37692115
2020-04-07	3.43	3.46	3.25	3.28	36347830
2020-04-08	3.32	3.54	3.28	3.50	32503934
2020-04-09	3.59	3.65	3.45	3.47	32445358
2020-04-13	3.39	3.47	3.30	3.46	28004474
2020-04-14	3.54	3.64	3.50	3.51	29233567
2020-04-15	3.36	3.50	3.31	3.37	23446383
2020-04-16	3.37	3.37	3.22	3.23	27078665
2020-04-17	3.36	3.37	3.21	3.31	19494435
2020-04-20	3.23	3.24	3.16	3.18	29758133
2020-04-21	3.12	3.15	3.02	3.03	36427559
2020-04-22	3.11	3.20	3.08	3.09	65700298
2020-04-23	3.10	3.10	2.97	3.00	48971808
2020-04-24	2.87	2.87	2.69	2.74	66715661
2020-04-27	2.91	2.95	2.80	2.85	42019072
2020-04-28	3.07	3.21	3.02	3.18	65425223
2020-04-29	3.23	3.36	3.21	3.35	42441576
2020-04-30	3.18	3.23	3.14	3.15	31264977
2020-05-01	3.07	3.13	3.00	3.03	18845093
2020-05-04	2.94	3.03	2.93	3.02	42786477
2020-05-05	2.97	3.18	2.97	3.06	37025410
2020-05-06	3.00	3.03	2.91	2.93	33802575
2020-05-07	2.85	2.86	2.71	2.80	60047273
2020-05-08	2.85	3.00	2.85	2.98	37531751
2020-05-11	2.94	3.00	2.89	2.91	52081429
2020-05-12	2.90	2.97	2.77	2.78	53060598
2020-05-13	2.80	2.82	2.69	2.76	35190185
2020-05-14	2.68	2.91	2.61	2.91	62825883
2020-05-15	2.90	2.97	2.78	2.81	33553331
2020-05-18	2.94	3.01	2.85	2.98	35873464
2020-05-19	2.95	2.95	2.80	2.82	45202056
2020-05-20	2.87	2.89	2.79	2.85	49210008
2020-05-21	2.97	3.06	2.96	3.05	58444298
2020-05-22	3.06	3.15	2.97	3.06	35190876
2020-05-26	3.35	3.36	3.15	3.16	58084302
2020-05-27	3.34	3.37	3.26	3.36	38734665
2020-05-28	3.35	3.36	3.24	3.24	27827263
2020-05-29	3.17	3.26	3.13	3.18	41286188
2020-06-01	3.24	3.33	3.22	3.29	39339513
2020-06-02	3.42	3.63	3.42	3.62	59611498
2020-06-03	3.91	3.93	3.80	3.81	50554787
2020-06-04	3.80	3.95	3.73	3.93	58911915
2020-06-05	4.28	4.34	4.08	4.14	43327317
2020-06-08	4.20	4.40	4.17	4.38	33211482
2020-06-09	4.18	4.34	4.17	4.24	28881808
2020-06-10	4.30	4.31	4.01	4.01	41138878
2020-06-11	3.78	3.87	3.62	3.70	44385498
2020-06-12	3.89	3.95	3.77	3.86	41622206
2020-06-15	3.68	3.83	3.60	3.74	41569118
2020-06-16	3.87	3.90	3.71	3.76	36105198
2020-06-17	3.80	3.86	3.73	3.79	21516779
2020-06-18	3.74	3.92	3.74	3.81	39852330
2020-06-19	3.92	3.97	3.83	3.95	43612668
2020-06-22	4.00	4.02	3.81	3.86	21293496
2020-06-23	3.90	4.01	3.85	3.92	34173420
2020-06-24	3.82	3.82	3.60	3.62	58215167
2020-06-25	3.69	3.71	3.54	3.66	55110139
2020-06-26	3.56	3.58	3.50	3.51	22573942
2020-06-29	3.59	3.65	3.52	3.64	19922749
2020-06-30	3.57	3.59	3.49	3.51	27578918
2020-07-01	3.53	3.68	3.53	3.67	20891178
2020-07-02	3.74	3.86	3.68	3.69	28340486
2020-07-06	3.83	3.92	3.82	3.86	24587244
2020-07-07	3.86	3.91	3.64	3.64	57626626
2020-07-08	3.71	3.79	3.70	3.76	22975719
2020-07-09	3.80	3.83	3.72	3.78	25393173
2020-07-10	3.72	3.83	3.70	3.81	21080905
2020-07-13	3.83	3.83	3.73	3.73	15046963
2020-07-14	3.68	3.83	3.62	3.83	22973147
2020-07-15	3.87	3.91	3.76	3.80	16172795
2020-07-16	3.77	3.82	3.75	3.76	18980852
2020-07-17	3.80	3.82	3.75	3.76	14573598
2020-07-20	3.74	3.85	3.73	3.81	19833845
2020-07-21	3.95	4.04	3.92	3.98	29221433
2020-07-22	3.98	4.01	3.91	3.98	19670528
2020-07-23	3.90	3.93	3.80	3.80	18012609
2020-07-24	3.78	3.87	3.71	3.81	16765837
2020-07-27	3.81	4.04	3.81	4.01	29096647
2020-07-28	3.98	4.08	3.98	4.00	17771274
2020-07-29	4.07	4.12	4.04	4.08	19963759
2020-07-30	4.04	4.07	3.93	4.03	15551132
2020-07-31	3.95	3.95	3.81	3.82	18413833
2020-08-03	3.77	3.88	3.71	3.75	31363619
2020-08-04	3.68	3.74	3.54	3.65	38704767
2020-08-05	3.68	3.71	3.56	3.62	36315168
2020-08-06	3.59	3.67	3.55	3.62	24487401
2020-08-07	3.55	3.65	3.49	3.51	38255243
2020-08-10	3.55	3.59	3.50	3.55	22379552
2020-08-11	3.59	3.60	3.53	3.53	25569583
2020-08-12	3.56	3.56	3.40	3.45	28335711
2020-08-13	3.50	3.56	3.40	3.42	27678099
2020-08-14	3.40	3.47	3.39	3.40	26142494
2020-08-17	3.39	3.40	3.24	3.26	30620498
2020-08-18	3.35	3.37	3.26	3.30	49146554
2020-08-19	3.29	3.31	3.25	3.26	24680225
2020-08-20	3.15	3.25	3.09	3.23	32296877
2020-08-21	3.21	3.21	3.16	3.19	27490235
2020-08-24	3.27	3.31	3.24	3.26	32982540
2020-08-25	3.27	3.29	3.20	3.27	44358266
2020-08-26	3.27	3.27	3.11	3.16	26636227
2020-08-27	3.21	3.27	3.18	3.22	30086516
2020-08-28	3.29	3.37	3.27	3.36	133884079
2020-08-31	3.30	3.30	3.19	3.19	46464638
2020-09-01	3.29	3.37	3.27	3.35	72110576
2020-09-02	3.33	3.38	3.31	3.36	25580973
2020-09-03	3.44	3.57	3.44	3.49	66235827
2020-09-04	3.52	3.56	3.44	3.48	45435466
2020-09-08	3.42	3.44	3.37	3.37	27267494
2020-09-09	3.44	3.45	3.39	3.42	23594428
2020-09-10	3.44	3.48	3.34	3.34	24601371
2020-09-11	3.33	3.36	3.27	3.30	13470356
2020-09-14	3.30	3.42	3.26	3.39	26766574
2020-09-15	3.40	3.43	3.32	3.36	23944184
2020-09-16	3.36	3.42	3.33	3.35	22119159
2020-09-17	3.30	3.38	3.29	3.38	20405850
2020-09-18	3.30	3.31	3.15	3.18	49126184
2020-09-21	3.10	3.18	3.06	3.12	27951776
2020-09-22	3.19	3.21	3.09	3.16	24548175
2020-09-23	3.09	3.13	2.98	2.99	23160149
2020-09-24	3.02	3.15	2.99	3.09	35826572
2020-09-25	3.04	3.07	3.01	3.06	26550923
2020-09-28	3.18	3.21	2.97	3.00	27125419
2020-09-29	2.97	3.03	2.91	2.91	24113871
2020-09-30	2.94	3.00	2.94	2.98	19060842
2020-10-01	2.96	2.97	2.91	2.96	13813713
2020-10-02	2.95	3.09	2.94	2.98	32364144
2020-10-05	2.96	3.08	2.94	3.06	17409187
2020-10-06	3.09	3.17	3.00	3.05	34457256
2020-10-07	3.06	3.07	2.98	2.99	25571501
2020-10-08	3.02	3.23	3.00	3.20	40066381
2020-10-09	3.18	3.32	3.16	3.23	44984167
2020-10-12	3.22	3.27	3.19	3.25	14281122
2020-10-13	3.19	3.23	3.14	3.18	34211712
2020-10-14	3.18	3.21	3.14	3.17	18470970
2020-10-15	3.10	3.16	3.09	3.12	22407312
2020-10-16	3.09	3.10	3.05	3.06	24295747
2020-10-19	3.09	3.21	3.05	3.09	31518113
2020-10-20	3.18	3.27	3.18	3.23	31861495
2020-10-21	3.20	3.33	3.20	3.25	48315914
2020-10-22	3.28	3.44	3.28	3.43	38401911
2020-10-23	3.48	3.51	3.36	3.36	31103654
2020-10-26	3.37	3.43	3.32	3.39	32876102
2020-10-27	3.37	3.40	3.24	3.27	42657531
2020-10-28	3.12	3.16	3.03	3.04	33761389
2020-10-29	3.02	3.12	2.97	3.10	46217249
2020-10-30	3.06	3.09	3.00	3.06	41685636
2020-11-02	3.06	3.11	3.04	3.07	12655511
2020-11-03	3.16	3.19	3.09	3.12	38811126
2020-11-04	3.24	3.35	3.24	3.27	56246439
2020-11-05	3.44	3.48	3.39	3.47	53238408
2020-11-06	3.47	3.57	3.42	3.55	39643363
2020-11-09	3.89	3.92	3.73	3.84	78690894
2020-11-10	3.90	4.04	3.86	4.04	74165050
2020-11-11	3.93	4.02	3.91	3.97	53958204
2020-11-12	3.89	3.94	3.76	3.82	48502029
2020-11-13	3.83	3.92	3.81	3.90	37943906
2020-11-16	4.04	4.09	3.99	4.05	52665591
2020-11-17	4.01	4.15	4.00	4.13	49934639
2020-11-18	4.09	4.14	4.01	4.04	51891483
2020-11-19	4.06	4.13	4.01	4.04	50550487
2020-11-20	4.01	4.04	3.93	3.96	28240660
2020-11-23	4.01	4.03	3.95	4.01	47359401
2020-11-24	4.13	4.21	4.10	4.17	49271393
2020-11-25	4.07	4.19	4.07	4.16	71787552
2020-11-27	4.11	4.19	4.10	4.12	39626136
2020-11-30	4.06	4.13	3.98	4.00	51673024
2020-12-01	4.14	4.36	4.13	4.29	63852657
2020-12-02	4.23	4.34	4.21	4.32	40855059
2020-12-03	4.40	4.52	4.35	4.38	51857641
2020-12-04	4.36	4.47	4.35	4.45	42136505
2020-12-07	4.55	4.61	4.43	4.49	50771327
2020-12-08	4.53	4.60	4.44	4.46	37637492
2020-12-09	4.50	4.53	4.41	4.47	42211672
2020-12-10	4.56	4.74	4.52	4.71	55100863
2020-12-11	4.62	4.68	4.60	4.67	43408396
2020-12-14	4.66	4.69	4.53	4.53	39064955
2020-12-15	4.56	4.64	4.54	4.63	33432267
2020-12-16	4.61	4.73	4.54	4.70	41242977
2020-12-17	4.73	4.77	4.65	4.71	33244984
2020-12-18	4.69	4.74	4.66	4.69	48598458
2020-12-21	4.58	4.62	4.52	4.55	49099334
2020-12-22	4.58	4.62	4.51	4.54	41452311
2020-12-23	4.58	4.63	4.56	4.61	36508658
2020-12-24	4.62	4.64	4.56	4.64	9405332
2020-12-28	4.62	4.62	4.54	4.59	28713319
2020-12-29	4.64	4.66	4.59	4.61	39493839
2020-12-30	4.60	4.67	4.57	4.59	32573572
2020-12-31	4.61	4.61	4.54	4.56	9037198
2021-01-04	4.58	4.59	4.39	4.41	35634438
2021-01-05	4.29	4.42	4.27	4.38	40382035
2021-01-06	4.41	4.57	4.39	4.49	50771784
2021-01-07	4.58	4.60	4.48	4.58	41462137
2021-01-08	4.61	4.63	4.51	4.55	48042864
2021-01-11	4.40	4.45	4.34	4.42	47997386
2021-01-12	4.40	4.56	4.38	4.52	38813129
2021-01-13	4.55	4.55	4.41	4.46	42098398
2021-01-14	4.52	4.76	4.51	4.72	52265395
2021-01-15	4.54	4.57	4.44	4.46	35070706
2021-01-19	4.43	4.46	4.30	4.34	41118243
2021-01-20	4.33	4.34	4.26	4.29	23156515
2021-01-21	4.24	4.25	4.15	4.18	30585491
2021-01-22	4.08	4.09	3.98	4.04	38934093
2021-01-25	4.01	4.01	3.90	3.92	31354600
2021-01-26	4.12	4.13	3.95	3.96	39673603
2021-01-27	3.95	4.03	3.87	3.94	40698126
2021-01-28	4.01	4.10	3.97	4.05	49777277
2021-01-29	3.98	4.00	3.86	3.91	53294832
2021-02-01	4.03	4.05	3.93	4.01	46841676
2021-02-02	4.05	4.08	3.94	3.98	50550870
2021-02-03	4.02	4.06	3.93	3.95	35734387
2021-02-04	3.92	3.93	3.88	3.92	38565403
2021-02-05	3.93	3.96	3.87	3.92	45180769
2021-02-08	3.89	3.95	3.83	3.84	48400042
2021-02-09	3.79	3.95	3.77	3.87	39362635
2021-02-10	3.86	3.89	3.80	3.86	29081799
2021-02-11	3.92	3.93	3.82	3.87	23315764
2021-02-12	3.83	3.93	3.83	3.87	28783634
2021-02-16	3.89	3.92	3.83	3.88	16246889
2021-02-17	3.88	3.92	3.83	3.92	34648967
2021-02-18	3.90	3.95	3.83	3.86	38631692
2021-02-19	3.88	3.94	3.79	3.84	46978887
2021-02-22	3.59	3.61	3.48	3.48	115029976
2021-02-23	3.64	3.75	3.58	3.74	85006407
2021-02-24	3.67	3.71	3.65	3.71	42566953
2021-02-25	3.68	3.69	3.50	3.50	52978663
2021-02-26	3.56	3.59	3.39	3.39	54427453
2021-03-01	3.41	3.46	3.31	3.32	48683183
2021-03-02	3.29	3.49	3.25	3.41	80952098
2021-03-03	3.33	3.47	3.23	3.40	106391725
2021-03-04	3.59	3.64	3.47	3.50	87370793
2021-03-05	3.65	3.65	3.52	3.62	73300417
2021-03-08	3.61	3.65	3.42	3.44	81256024
2021-03-09	3.45	3.56	3.40	3.52	64894566
2021-03-10	3.57	3.62	3.47	3.58	84018470
2021-03-11	3.67	3.70	3.59	3.68	57348138
2021-03-12	3.65	3.69	3.62	3.64	39928633
2021-03-15	3.62	3.67	3.58	3.63	43113873
2021-03-16	3.65	3.65	3.55	3.56	33400903
2021-03-17	3.56	3.74	3.54	3.71	53488879
2021-03-18	3.80	3.86	3.74	3.75	50236563
2021-03-19	3.79	3.86	3.73	3.80	49585990
2021-03-22	3.73	3.83	3.69	3.81	48323430
2021-03-23	3.78	3.88	3.73	3.73	57123469
2021-03-24	3.71	3.75	3.59	3.61	58648064
2021-03-25	3.56	3.64	3.55	3.63	52848694
2021-03-26	3.64	3.68	3.58	3.65	31390482
2021-03-29	3.60	3.65	3.55	3.61	37712068
2021-03-30	3.62	3.71	3.61	3.68	31429005
2021-03-31	3.68	3.74	3.64	3.71	46565472
2021-04-01	3.67	3.69	3.54	3.57	42602088
2021-04-05	3.60	3.65	3.57	3.62	38068066
2021-04-06	3.62	3.66	3.59	3.61	31827651
2021-04-07	3.63	3.66	3.54	3.58	38955289
2021-04-08	3.57	3.62	3.55	3.55	39645356
2021-04-09	3.52	3.56	3.50	3.53	26345755
2021-04-12	3.53	3.57	3.50	3.53	22033916
2021-04-13	3.50	3.61	3.49	3.57	27384541
2021-04-14	3.53	3.69	3.53	3.65	39749181
2021-04-15	3.70	3.72	3.62	3.65	35619153
2021-04-16	3.62	3.74	3.62	3.71	34479269
2021-04-19	3.68	3.74	3.66	3.71	34887795
2021-04-20	3.73	3.73	3.65	3.67	39295893
2021-04-21	3.65	3.67	3.61	3.64	12108768
2021-04-22	3.73	3.76	3.68	3.74	38687594
2021-04-23	3.76	3.80	3.70	3.71	29103294
2021-04-26	3.76	3.79	3.73	3.75	32486533
2021-04-27	3.75	3.80	3.68	3.68	32133638
2021-04-28	3.77	3.93	3.75	3.90	46898938
2021-04-29	3.88	3.90	3.77	3.79	39232791
2021-04-30	3.77	3.80	3.73	3.74	37197388
2021-05-03	3.81	3.89	3.79	3.80	60417908
2021-05-04	3.74	3.75	3.62	3.67	52775474
2021-05-05	3.69	3.83	3.65	3.80	21221811
2021-05-06	3.82	3.86	3.80	3.84	45505232
2021-05-07	3.87	3.95	3.86	3.94	22778892
2021-05-10	3.94	4.01	3.93	3.99	33622072
2021-05-11	3.92	4.01	3.92	3.98	28554955
2021-05-12	3.92	3.95	3.84	3.85	26043098
2021-05-13	3.87	4.01	3.86	3.97	45124343
2021-05-14	4.08	4.12	3.99	4.10	45359445
2021-05-17	4.01	4.11	3.98	4.09	38033471
2021-05-18	4.10	4.15	4.07	4.09	23461624
2021-05-19	4.02	4.13	4.01	4.07	39178699
2021-05-20	4.11	4.18	4.09	4.13	49247272
2021-05-21	4.11	4.12	4.03	4.09	50348100
2021-05-24	4.10	4.12	4.07	4.09	19706024
2021-05-25	4.10	4.10	4.01	4.02	23298668
2021-05-26	4.06	4.14	4.05	4.13	19815091
2021-05-27	4.14	4.18	4.07	4.16	30299185
2021-05-28	4.15	4.28	4.14	4.27	32138279
2021-06-01	4.35	4.41	4.33	4.40	39070983
2021-06-02	4.42	4.67	4.41	4.60	56964258
2021-06-03	4.59	4.68	4.56	4.59	31760245
2021-06-04	4.63	4.79	4.62	4.75	47227446
2021-06-07	4.74	4.91	4.67	4.87	85634010
2021-06-08	4.80	4.92	4.75	4.89	85738288
2021-06-09	4.87	5.03	4.83	4.89	68536019
2021-06-10	4.96	4.99	4.82	4.86	57200155
2021-06-11	4.85	4.85	4.70	4.77	42708050
2021-06-14	4.82	4.86	4.74	4.77	37294322
2021-06-15	4.81	4.83	4.72	4.83	32214728
2021-06-16	4.81	5.01	4.80	4.90	82271588
2021-06-17	5.03	5.06	4.87	4.88	57226730
2021-06-18	4.87	4.90	4.71	4.76	41340549
2021-06-21	4.82	4.84	4.74	4.81	28017814
2021-06-22	4.77	4.84	4.72	4.81	43188363
2021-06-23	4.83	4.92	4.75	4.76	38426038
2021-06-24	4.81	4.87	4.76	4.85	41419912
2021-06-25	4.81	4.83	4.59	4.65	56234310
2021-06-28	4.63	4.65	4.52	4.61	39732965
2021-06-29	4.58	4.58	4.48	4.55	32047561
2021-06-30	4.45	4.52	4.42	4.50	31599593
2021-07-01	4.49	4.49	4.33	4.38	33546260
2021-07-02	4.45	4.45	4.34	4.43	33315093
2021-07-06	4.30	4.31	4.16	4.17	37550069
2021-07-07	4.18	4.26	4.11	4.19	48057532
2021-07-08	4.12	4.20	4.07	4.16	52223689
2021-07-09	4.21	4.22	4.15	4.16	28116244
2021-07-12	4.16	4.30	4.16	4.26	42773081
2021-07-13	4.22	4.31	4.19	4.28	53659572
2021-07-14	4.47	4.48	4.34	4.36	67233421
2021-07-15	4.35	4.39	4.25	4.29	44049223
2021-07-16	4.32	4.34	4.22	4.22	36470090
2021-07-19	4.16	4.18	4.06	4.08	44020644
2021-07-20	4.04	4.19	4.02	4.16	46756252
2021-07-21	4.16	4.23	4.14	4.22	23748324
2021-07-22	4.21	4.21	4.13	4.16	25601762
2021-07-23	4.19	4.22	4.10	4.13	26827136
2021-07-26	4.17	4.28	4.16	4.26	27008049
2021-07-27	4.24	4.32	4.21	4.30	40569843
2021-07-28	4.37	4.53	4.37	4.48	55796571
2021-07-29	4.51	4.55	4.44	4.52	31121641
2021-07-30	4.47	4.54	4.29	4.32	42197902
2021-08-02	4.51	4.56	4.39	4.40	56657037
2021-08-03	4.37	4.46	4.25	4.42	46692410
2021-08-04	4.36	4.41	4.23	4.28	44877326
2021-08-05	4.37	4.45	4.23	4.30	65990353
2021-08-06	4.31	4.42	4.27	4.37	40416352
2021-08-09	4.42	4.48	4.37	4.41	32229740
2021-08-10	4.36	4.46	4.34	4.40	34157213
2021-08-11	4.36	4.46	4.31	4.45	28468876
2021-08-12	4.40	4.43	4.32	4.33	30670673
2021-08-13	4.34	4.38	4.26	4.36	34185191
2021-08-16	4.38	4.40	4.25	4.26	33132600
2021-08-17	4.22	4.32	4.18	4.27	42700987
2021-08-18	4.24	4.34	4.19	4.19	43526699
2021-08-19	4.19	4.22	4.06	4.10	51527759
2021-08-20	4.01	4.13	4.00	4.13	34735014
2021-08-23	4.15	4.19	4.11	4.18	26840017
2021-08-24	4.22	4.40	4.22	4.37	29178221
2021-08-25	4.35	4.43	4.31	4.43	22390743
2021-08-26	4.36	4.39	4.27	4.29	31351995
2021-08-27	4.29	4.43	4.27	4.42	27907565
2021-08-30	4.38	4.42	4.34	4.37	21192826
2021-08-31	4.43	4.54	4.40	4.44	42563448
2021-09-01	4.50	4.56	4.44	4.45	29563212
2021-09-02	4.38	4.43	4.27	4.31	41937248
2021-09-03	4.31	4.33	4.21	4.25	30513133
2021-09-07	4.25	4.37	4.23	4.30	17662096
2021-09-08	4.21	4.25	4.00	4.01	47826340
2021-09-09	4.02	4.18	3.97	4.07	77790785
2021-09-10	4.14	4.17	4.04	4.05	38022219
2021-09-13	4.15	4.20	4.10	4.15	40000925
2021-09-14	4.16	4.18	4.08	4.11	32366385
2021-09-15	4.07	4.11	4.04	4.06	28343616
2021-09-16	4.03	4.05	3.96	4.02	24204195
2021-09-17	3.97	3.98	3.91	3.92	30377156
2021-09-20	3.86	3.86	3.73	3.78	46410251
2021-09-21	3.80	3.87	3.78	3.82	34965905
2021-09-22	3.89	3.95	3.86	3.88	33019685
2021-09-23	3.93	4.07	3.93	4.04	32296382
2021-09-24	3.95	4.00	3.93	3.95	26440620
2021-09-27	3.93	4.05	3.90	4.04	41845551
2021-09-28	4.06	4.09	3.87	3.87	43981013
2021-09-29	3.94	3.98	3.88	3.96	34303743
2021-09-30	3.98	4.01	3.91	3.94	29378097
2021-10-01	4.01	4.14	3.99	4.13	32525709
2021-10-04	4.05	4.13	3.95	4.05	48737820
2021-10-05	4.05	4.19	4.01	4.12	42796591
2021-10-06	4.06	4.15	3.96	4.15	46868928
2021-10-07	4.12	4.14	4.00	4.03	36594450
2021-10-08	4.10	4.15	4.03	4.04	27751456
2021-10-11	4.04	4.06	3.94	3.95	25175449
2021-10-12	3.99	3.99	3.92	3.93	12196830
2021-10-13	3.95	3.99	3.86	3.97	25687467
2021-10-14	3.97	3.99	3.90	3.93	22049930
2021-10-15	3.95	4.12	3.95	4.10	32512461
2021-10-18	4.02	4.10	3.96	4.07	34165505
2021-10-19	3.99	4.02	3.88	3.89	46133195
2021-10-20	3.95	4.09	3.93	4.05	35655901
2021-10-21	3.99	4.02	3.83	3.91	64764802
2021-10-22	3.78	3.80	3.61	3.75	99179287
2021-10-25	3.86	3.93	3.83	3.90	45463660
2021-10-26	3.81	3.87	3.79	3.83	35451173
2021-10-27	3.90	3.97	3.84	3.85	45869170
2021-10-28	3.82	3.85	3.74	3.83	46838927
2021-10-29	3.84	3.86	3.68	3.70	50888085
2021-11-01	3.75	3.86	3.75	3.85	33499511
2021-11-02	3.80	3.83	3.75	3.79	19969259
2021-11-03	3.82	4.00	3.80	3.91	66104126
2021-11-04	3.91	3.91	3.67	3.69	62002881
2021-11-05	3.75	3.79	3.66	3.73	77170441
2021-11-08	3.70	3.76	3.67	3.68	24775710
2021-11-09	3.76	3.77	3.66	3.68	36674468
2021-11-10	3.74	3.86	3.74	3.78	62812400
2021-11-11	3.82	3.89	3.79	3.85	36274053
2021-11-12	3.85	3.85	3.77	3.81	36689367
2021-11-15	3.82	3.84	3.79	3.81	14825765
2021-11-16	3.76	3.77	3.69	3.72	31901707
2021-11-17	3.73	3.77	3.70	3.73	41806007
2021-11-18	3.68	3.69	3.59	3.62	51603932
2021-11-19	3.62	3.65	3.55	3.53	38665884
2021-11-22	3.58	3.64	3.52	3.55	36334463
2021-11-23	3.54	3.61	3.48	3.56	71902252
2021-11-24	3.61	3.72	3.57	3.70	62464828
2021-11-26	3.65	3.67	3.62	3.66	26083644
2021-11-29	3.69	3.70	3.61	3.65	45813492
2021-11-30	3.63	3.65	3.51	3.56	67599082
2021-12-01	3.65	3.65	3.49	3.49	45964779
2021-12-02	3.61	3.69	3.59	3.69	74202030
2021-12-03	3.75	3.75	3.60	3.62	62577076
2021-12-06	3.65	3.76	3.64	3.67	57563312
2021-12-07	3.67	3.70	3.63	3.67	47326162
2021-12-08	3.67	3.73	3.64	3.66	102522774
2021-12-09	3.62	3.64	3.53	3.53	36479510
2021-12-10	3.54	3.56	3.50	3.53	28690982
2021-12-13	3.55	3.56	3.39	3.40	39832813
2021-12-14	3.46	3.52	3.41	3.41	72631270
2021-12-15	3.41	3.45	3.35	3.41	81431524
2021-12-16	3.42	3.50	3.40	3.48	74870668
2021-12-17	3.43	3.44	3.35	3.36	67070538
2021-12-20	3.34	3.35	3.27	3.28	41798340
2021-12-21	3.30	3.34	3.28	3.29	36457441
2021-12-22	3.27	3.38	3.27	3.38	35079629
2021-12-23	3.35	3.41	3.35	3.40	25692944
2021-12-27	3.40	3.45	3.37	3.45	17827929
2021-12-28	3.41	3.46	3.41	3.45	28710069
2021-12-29	3.41	3.44	3.36	3.38	22199766
2021-12-30	3.38	3.42	3.37	3.40	29417032
2021-12-31	3.42	3.44	3.39	3.41	14340752
2022-01-03	3.40	3.46	3.38	3.44	37065404
2022-01-04	3.46	3.55	3.44	3.47	46676224
2022-01-05	3.49	3.53	3.38	3.40	41059567
2022-01-06	3.45	3.53	3.44	3.50	31160716
2022-01-07	3.49	3.62	3.49	3.62	40199078
2022-01-10	3.61	3.64	3.55	3.63	46709805
2022-01-11	3.63	3.75	3.63	3.75	44334355
2022-01-12	3.75	3.79	3.72	3.77	47487332
2022-01-13	3.79	3.92	3.79	3.85	56667203
2022-01-14	3.84	3.88	3.81	3.86	53779964
2022-01-18	3.85	3.91	3.79	3.82	62753280
2022-01-19	3.90	3.92	3.83	3.86	45494967
2022-01-20	3.88	3.92	3.84	3.84	36327592
2022-01-21	3.91	3.91	3.82	3.84	46114442
2022-01-24	3.80	3.83	3.72	3.82	72476796
2022-01-25	3.83	4.00	3.80	3.99	50794109
2022-01-26	3.97	4.07	3.94	4.05	83755861
2022-01-27	4.12	4.15	4.00	4.05	61690056
2022-01-28	4.10	4.15	4.05	4.15	55084563
2022-01-31	4.15	4.32	4.12	4.29	56228670
2022-02-01	4.32	4.38	4.32	4.35	42067618
2022-02-02	4.27	4.31	4.23	4.29	43071877
2022-02-03	4.24	4.34	4.21	4.31	55861373
2022-02-04	4.30	4.35	4.27	4.32	38746005
2022-02-07	4.31	4.35	4.29	4.33	35486814
2022-02-08	4.34	4.40	4.26	4.37	48305305
2022-02-09	4.25	4.28	4.20	4.21	54983332
2022-02-10	4.27	4.39	4.26	4.27	54985772
2022-02-11	4.54	4.70	4.50	4.55	150310410
2022-02-14	4.55	4.63	4.54	4.60	52519020
2022-02-15	4.65	4.68	4.61	4.67	45182748
2022-02-16	4.66	4.70	4.61	4.65	46037361
2022-02-17	4.59	4.62	4.53	4.55	73599631
2022-02-18	4.62	4.65	4.57	4.60	64927265
2022-02-22	4.59	4.61	4.53	4.58	41411091
2022-02-23	4.68	4.68	4.56	4.56	34618959
2022-02-24	4.33	4.45	4.25	4.43	71018717
2022-02-25	4.37	4.46	4.37	4.42	51344208
2022-02-28	4.35	4.40	4.30	4.39	27369951
2022-03-01	4.36	4.44	4.25	4.31	38743704
2022-03-02	4.32	4.45	4.30	4.42	54409373
2022-03-03	4.59	4.60	4.46	4.48	58296526
2022-03-04	4.36	4.42	4.30	4.40	63550005
2022-03-07	4.35	4.35	4.24	4.25	60717971
2022-03-08	4.27	4.35	4.21	4.27	60524572
2022-03-09	4.45	4.55	4.45	4.50	47655636
2022-03-10	4.39	4.52	4.37	4.52	43239854
2022-03-11	4.52	4.54	4.40	4.41	54961268
2022-03-14	4.48	4.55	4.41	4.41	52612195
2022-03-15	4.39	4.45	4.33	4.40	52760466
2022-03-16	4.43	4.53	4.42	4.52	46308492
2022-03-17	4.55	4.69	4.49	4.67	58684337
2022-03-18	4.67	4.75	4.66	4.75	57615931
2022-03-21	4.82	4.95	4.79	4.93	58143511
2022-03-22	5.00	5.05	4.97	5.02	54796727
2022-03-23	5.02	5.14	5.00	5.07	46852375
2022-03-24	5.11	5.25	5.08	5.13	54475874
2022-03-25	5.11	5.21	5.11	5.20	67949080
2022-03-28	5.17	5.18	5.08	5.16	40172858
2022-03-29	5.21	5.28	5.20	5.27	42620348
2022-03-30	5.25	5.29	5.18	5.25	57181748
2022-03-31	5.29	5.33	5.19	5.19	55438351
2022-04-01	5.31	5.33	5.26	5.32	47532244
2022-04-04	5.34	5.35	5.27	5.33	39118127
2022-04-05	5.25	5.29	5.15	5.15	49573383
2022-04-06	5.10	5.17	5.06	5.10	57195685
2022-04-07	5.07	5.09	4.99	5.07	46788897
2022-04-08	5.05	5.11	5.00	5.07	44338012
2022-04-11	5.09	5.12	5.05	5.12	48222738
2022-04-12	5.18	5.18	5.00	5.01	49064176
2022-04-13	5.01	5.07	4.98	5.05	40300713
2022-04-14	5.01	5.06	4.98	5.04	35430500
2022-04-18	5.07	5.15	5.06	5.10	37244481
2022-04-19	5.10	5.14	4.96	5.03	50440691
2022-04-20	5.02	5.12	5.01	5.09	37991454
2022-04-21	5.09	5.11	4.92	4.93	29825387
2022-04-22	4.95	4.95	4.76	4.79	48222274
2022-04-25	4.72	4.74	4.58	4.71	60136067
2022-04-26	4.58	4.59	4.45	4.46	52659142
2022-04-27	4.45	4.49	4.39	4.44	46325995
2022-04-28	4.39	4.45	4.31	4.44	53961030
2022-04-29	4.57	4.58	4.34	4.35	45819993
2022-05-02	4.29	4.32	4.15	4.22	63439012
2022-05-03	4.30	4.36	4.26	4.33	52150875
2022-05-04	4.22	4.35	4.19	4.35	89438062
2022-05-05	4.21	4.22	4.09	4.18	68673582
2022-05-06	4.18	4.33	4.12	4.23	89484271
2022-05-09	4.15	4.17	4.02	4.06	93518315
2022-05-10	4.09	4.14	4.04	4.10	71397215
2022-05-11	4.15	4.25	4.13	4.20	68435916
2022-05-12	4.24	4.34	4.18	4.30	77833917
2022-05-13	4.31	4.44	4.29	4.41	54851805
2022-05-16	4.41	4.51	4.39	4.48	49610416
2022-05-17	4.57	4.65	4.56	4.58	47260088
2022-05-18	4.55	4.59	4.48	4.50	60923530
2022-05-19	4.55	4.61	4.50	4.55	53405406
2022-05-20	4.61	4.65	4.58	4.63	52081711
2022-05-23	4.76	4.87	4.76	4.82	46370530
2022-05-24	4.86	4.92	4.76	4.90	66008677
2022-05-25	4.80	4.85	4.76	4.81	44986075
2022-05-26	4.84	4.95	4.82	4.92	38456876
2022-05-27	4.91	5.03	4.90	4.96	44569444
2022-05-31	4.97	5.04	4.94	4.98	44902671
2022-06-01	4.95	4.97	4.83	4.85	46936813
2022-06-02	4.87	4.88	4.78	4.88	44338524
2022-06-03	4.82	4.89	4.81	4.85	51888092
2022-06-06	4.89	4.90	4.80	4.80	39939295
2022-06-07	4.70	4.75	4.66	4.75	39613329
2022-06-08	4.73	4.75	4.60	4.64	55060104
2022-06-09	4.57	4.62	4.49	4.50	50306978
2022-06-10	4.37	4.38	4.31	4.34	62206803
2022-06-13	4.25	4.25	4.11	4.15	65709005
2022-06-14	4.19	4.21	4.10	4.13	58571542
2022-06-15	4.21	4.27	4.14	4.22	68164645
2022-06-16	4.13	4.15	4.00	4.03	44879216
2022-06-17	4.08	4.13	4.01	4.08	67698919
2022-06-21	4.27	4.28	4.22	4.23	71326488
2022-06-22	4.18	4.25	4.15	4.15	49916078
2022-06-23	4.12	4.13	4.02	4.02	46586045
2022-06-24	4.01	4.09	3.99	3.99	33307738
2022-06-27	4.04	4.09	4.01	4.06	41844641
2022-06-28	4.09	4.12	3.92	3.97	58095058
2022-06-29	4.05	4.06	3.96	3.98	67845885
2022-06-30	3.91	3.96	3.87	3.89	66525905
2022-07-01	3.81	3.89	3.76	3.86	58290264
2022-07-05	3.75	3.82	3.70	3.81	55072687
2022-07-06	3.78	3.81	3.68	3.75	58222912
2022-07-07	3.82	3.88	3.82	3.85	37739585
2022-07-08	3.90	3.93	3.85	3.90	39865991
2022-07-11	3.79	3.83	3.75	3.76	52157096
2022-07-12	3.70	3.78	3.66	3.71	37886625
2022-07-13	3.73	3.81	3.69	3.73	60692536
2022-07-14	3.60	3.67	3.55	3.64	73632546
2022-07-15	3.67	3.80	3.65	3.75	47616645
2022-07-18	3.79	3.86	3.78	3.81	62383158
2022-07-19	3.83	3.95	3.82	3.92	62816706
2022-07-20	3.88	3.92	3.83	3.87	49506911
2022-07-21	3.80	3.87	3.75	3.87	47866449
2022-07-22	3.88	3.93	3.78	3.81	54127840
2022-07-25	3.88	3.98	3.83	3.95	60988286
2022-07-26	3.94	4.03	3.91	3.95	49279253
2022-07-27	4.00	4.05	3.96	4.04	67191620
2022-07-28	4.10	4.15	4.02	4.15	41183980
2022-07-29	4.08	4.17	4.07	4.09	48416814
2022-08-01	4.07	4.14	4.03	4.08	57463311
2022-08-02	4.05	4.11	4.03	4.04	36183052
2022-08-03	4.05	4.09	4.03	4.07	29794664
2022-08-04	4.17	4.24	4.14	4.23	36119547
2022-08-05	4.18	4.37	4.16	4.35	49423809
2022-08-08	4.39	4.45	4.35	4.45	46045910
2022-08-09	4.48	4.56	4.43	4.55	61438502
2022-08-10	4.64	4.73	4.63	4.67	68601271
2022-08-11	4.67	4.74	4.59	4.61	53397600
2022-08-12	4.67	4.76	4.64	4.74	37273760
2022-08-15	4.67	4.80	4.65	4.77	34157399
2022-08-16	4.74	4.80	4.73	4.77	36953693
2022-08-17	4.71	4.80	4.70	4.77	41630476
2022-08-18	4.81	4.81	4.70	4.68	34510506
2022-08-19	4.64	4.65	4.57	4.64	31170501
2022-08-22	4.56	4.61	4.53	4.60	23272341
2022-08-23	4.64	4.71	4.63	4.65	22196507
2022-08-24	4.67	4.72	4.65	4.67	18411606
2022-08-25	4.68	4.75	4.65	4.74	19820296
2022-08-26	4.75	4.82	4.70	4.72	29558496
2022-08-29	4.72	4.81	4.71	4.77	27115594
2022-08-30	4.78	4.80	4.66	4.66	34819512
2022-08-31	4.58	4.65	4.46	4.49	47893010
2022-09-01	4.52	4.53	4.41	4.52	49728340
2022-09-02	4.60	4.67	4.56	4.61	42417262
2022-09-06	4.65	4.66	4.56	4.60	47688529
2022-09-07	4.55	4.68	4.50	4.66	24160762
2022-09-08	4.62	4.69	4.59	4.59	39908150
2022-09-09	4.66	4.72	4.65	4.70	36275626
2022-09-12	4.75	4.83	4.75	4.79	25551033
2022-09-13	4.68	4.76	4.64	4.65	39172509
2022-09-14	4.65	4.68	4.61	4.66	25151832
2022-09-15	4.65	4.70	4.59	4.62	25987895
2022-09-16	4.55	4.61	4.52	4.59	40656250
2022-09-19	4.55	4.85	4.54	4.83	36892118
2022-09-20	4.85	5.04	4.84	4.98	54603434
2022-09-21	4.97	5.05	4.91	4.91	54085659
2022-09-22	4.99	5.12	4.93	5.09	50979243
2022-09-23	4.94	4.95	4.82	4.88	62103190
2022-09-26	4.72	4.77	4.60	4.67	60490364
2022-09-27	4.67	4.72	4.60	4.65	61907480
2022-09-28	4.62	4.74	4.60	4.65	68765928
2022-09-29	4.64	4.73	4.56	4.73	66702264
2022-09-30	4.67	4.75	4.63	4.70	44697124
2022-10-03	4.96	5.22	4.91	5.21	67175242
2022-10-04	5.23	5.25	5.14	5.21	53777752
2022-10-05	5.14	5.24	5.13	5.22	41403230
2022-10-06	5.18	5.21	5.05	5.07	45063098
2022-10-07	5.06	5.07	4.97	5.05	44239549
2022-10-10	5.06	5.13	5.02	5.03	36979812
2022-10-11	5.03	5.07	4.93	4.95	45111744
2022-10-12	4.96	4.96	4.82	4.85	25082488
2022-10-13	4.84	5.01	4.83	4.90	54272226
2022-10-14	4.95	4.99	4.84	4.85	41478854
2022-10-17	4.94	5.00	4.92	4.93	33995663
2022-10-18	5.03	5.08	4.97	5.07	43796727
2022-10-19	5.04	5.10	5.02	5.07	31845768
2022-10-20	5.18	5.24	5.17	5.20	61606746
2022-10-21	5.17	5.49	5.17	5.45	69494554
2022-10-24	5.22	5.24	5.01	5.05	76198474
2022-10-25	5.01	5.10	4.99	5.00	40157429
2022-10-26	4.94	4.99	4.85	4.85	56168069
2022-10-27	4.94	5.10	4.93	5.00	59756871
2022-10-28	4.93	5.05	4.92	5.02	53349698
2022-10-31	5.02	5.31	5.01	5.29	84875083
2022-11-01	5.33	5.45	5.24	5.39	70982602
2022-11-02	5.34	5.36	5.20	5.20	24521731
2022-11-03	5.18	5.37	5.18	5.35	36672825
2022-11-04	5.49	5.51	5.40	5.43	55415910
2022-11-07	5.36	5.40	5.15	5.18	52911057
2022-11-08	5.15	5.23	5.12	5.20	58646492
2022-11-09	5.06	5.08	4.85	4.88	78881162
2022-11-10	4.63	4.66	4.54	4.59	76458734
2022-11-11	4.56	4.69	4.50	4.52	73579678
2022-11-14	4.55	4.56	4.46	4.50	63636263
2022-11-15	4.57	4.58	4.49	4.55	26890269
2022-11-16	4.50	4.54	4.36	4.40	62438523
2022-11-17	4.30	4.42	4.28	4.40	76756604
2022-11-18	4.52	4.55	4.44	4.49	81316256
2022-11-21	4.57	4.59	4.43	4.54	68411949
2022-11-22	4.54	4.56	4.39	4.42	103540025
2022-11-23	4.36	4.42	4.34	4.39	53267779
2022-11-25	4.45	4.47	4.38	4.42	24306212
2022-11-28	4.35	4.40	4.28	4.31	35229895
2022-11-29	4.37	4.45	4.36	4.37	35297261
2022-11-30	4.40	4.54	4.37	4.52	50387073
2022-12-01	4.53	4.55	4.47	4.52	55142772
2022-12-02	4.57	4.63	4.50	4.58	58567245
2022-12-05	4.46	4.50	4.35	4.36	63804397
2022-12-06	4.41	4.50	4.40	4.49	46545849
2022-12-07	4.50	4.56	4.47	4.49	51019348
2022-12-08	4.45	4.48	4.30	4.22	48211843
2022-12-09	4.23	4.24	4.16	4.16	23236567
2022-12-12	4.07	4.13	4.02	4.13	64678391
2022-12-13	4.13	4.14	3.94	3.94	64022086
2022-12-14	3.91	4.03	3.83	3.96	68253952
2022-12-15	4.00	4.06	3.95	3.96	36632487
2022-12-16	4.02	4.08	4.00	4.03	42834281
2022-12-19	4.09	4.17	4.05	4.16	26872476
2022-12-20	4.32	4.35	4.25	4.29	31077307
2022-12-21	4.28	4.35	4.26	4.33	39403210
2022-12-22	4.35	4.39	4.26	4.34	24386503
2022-12-23	4.46	4.49	4.40	4.43	19450784
2022-12-27	4.18	4.22	4.15	4.17	22039280
2022-12-28	4.25	4.35	4.25	4.32	17882778
2022-12-29	4.39	4.40	4.27	4.29	19430692
2022-12-30	4.25	4.33	4.25	4.28	11617783
2023-01-03	4.07	4.12	3.93	3.95	34613615
2023-01-04	4.00	4.02	3.94	3.97	52179961
2023-01-05	4.04	4.20	4.03	4.18	34121692
2023-01-06	4.27	4.36	4.23	4.35	34367780
2023-01-09	4.28	4.40	4.25	4.38	24344577
2023-01-10	4.43	4.52	4.40	4.52	30827689
2023-01-11	4.56	4.62	4.51	4.61	29991091
2023-01-12	4.55	4.67	4.47	4.60	47136806
2023-01-13	4.54	4.59	4.51	4.57	20753126
2023-01-17	4.54	4.65	4.51	4.64	21874674
2023-01-18	4.71	4.74	4.60	4.65	35099397
2023-01-19	4.56	4.65	4.50	4.64	31639792
2023-01-20	4.52	4.59	4.51	4.51	32734899
2023-01-23	4.44	4.54	4.39	4.42	49482455
2023-01-24	4.50	4.52	4.44	4.46	29608415
2023-01-25	4.45	4.59	4.42	4.56	27791540
2023-01-26	4.55	4.56	4.49	4.54	23531451
2023-01-27	4.45	4.48	4.39	4.41	25509042
2023-01-30	4.38	4.40	4.34	4.39	22864122
2023-01-31	4.51	4.55	4.50	4.52	16410497
2023-02-01	4.50	4.52	4.39	4.46	39064346
2023-02-02	4.60	4.62	4.51	4.53	45969397
2023-02-03	4.46	4.50	4.41	4.43	36417107
2023-02-06	4.34	4.44	4.29	4.43	38084800
2023-02-07	4.35	4.36	4.22	4.25	32412750
2023-02-08	4.50	4.64	4.49	4.63	51673741
2023-02-09	4.54	4.56	4.42	4.43	45375282
2023-02-10	4.43	4.51	4.39	4.47	49225367
2023-02-13	4.57	4.70	4.55	4.68	29918436
2023-02-14	4.69	4.72	4.57	4.59	52063565
2023-02-15	4.65	4.71	4.60	4.66	50586842
2023-02-16	4.60	4.69	4.57	4.66	24348171
2023-02-17	4.66	4.73	4.65	4.68	25845820
2023-02-21	4.66	4.70	4.54	4.55	32874774
2023-02-22	4.56	4.63	4.54	4.59	41401172
2023-02-23	4.75	4.78	4.63	4.65	25634995
2023-02-24	4.52	4.54	4.43	4.45	32386347
2023-02-27	4.47	4.48	4.38	4.39	23205577
2023-02-28	4.42	4.42	4.35	4.37	30713582
2023-03-01	4.32	4.44	4.25	4.44	49714788
2023-03-02	4.32	4.33	4.16	4.16	63652021
2023-03-03	4.22	4.27	4.18	4.18	65777129
2023-03-06	4.19	4.38	4.18	4.34	35412871
2023-03-07	4.28	4.33	4.21	4.32	28764369
2023-03-08	4.39	4.48	4.38	4.42	22973510
2023-03-09	4.38	4.41	4.30	4.33	33923880
2023-03-10	4.21	4.27	4.13	4.15	35633387
2023-03-13	4.08	4.17	4.02	4.07	49574433
2023-03-14	4.07	4.13	4.04	4.07	45786795
2023-03-15	4.00	4.05	3.91	4.01	72394440
2023-03-16	4.05	4.15	4.00	4.13	41265950
2023-03-17	4.10	4.10	3.97	4.01	44934448
2023-03-20	4.07	4.09	3.98	4.00	33157654
2023-03-21	4.08	4.16	4.07	4.10	32705750
2023-03-22	4.10	4.18	4.07	4.07	37526122
2023-03-23	4.15	4.16	3.89	3.89	55027260
2023-03-24	3.89	4.03	3.85	3.97	31008083
2023-03-27	4.06	4.12	4.03	4.11	36305536
2023-03-28	4.14	4.20	4.14	4.15	28224881
2023-03-29	4.15	4.24	4.13	4.22	24907345
2023-03-30	4.36	4.42	4.24	4.36	31189738
2023-03-31	4.43	4.47	4.36	4.42	78163512
2023-04-03	4.31	4.34	4.24	4.28	27326154
2023-04-04	4.35	4.39	4.31	4.38	23194094
2023-04-05	4.40	4.45	4.32	4.38	32164406
2023-04-06	4.39	4.40	4.31	4.36	21088263
2023-04-10	4.36	4.41	4.35	4.39	18684586
2023-04-11	4.52	4.63	4.51	4.61	48970596
2023-04-12	4.70	4.79	4.65	4.73	39236239
2023-04-13	4.71	4.78	4.68	4.69	34643840
2023-04-14	4.65	4.80	4.65	4.78	29658091
2023-04-17	4.79	4.82	4.70	4.74	24082231
2023-04-18	4.69	4.75	4.65	4.69	22600923
2023-04-19	4.63	4.65	4.54	4.55	21677886
2023-04-20	4.52	4.60	4.52	4.56	17148767
2023-04-21	4.56	4.57	4.51	4.57	6156618
2023-04-24	4.54	4.60	4.47	4.55	17997629
2023-04-25	4.55	4.59	4.51	4.56	23247997
2023-04-26	4.56	4.60	4.52	4.54	13777970
2023-04-27	4.62	4.68	4.59	4.67	18959520
2023-04-28	4.63	4.70	4.60	4.68	19165947
2023-05-01	4.65	4.71	4.65	4.67	6784804
2023-05-02	4.65	4.68	4.45	4.46	25186513
2023-05-03	4.47	4.54	4.45	4.48	21578615
2023-05-04	4.54	4.55	4.41	4.50	39238365
2023-05-05	4.57	4.77	4.54	4.75	40060081
2023-05-08	4.74	4.84	4.71	4.72	38430343
2023-05-09	4.72	4.87	4.71	4.81	30697725
2023-05-10	4.83	4.95	4.79	4.94	24898474
2023-05-11	4.88	5.02	4.87	4.95	32627324
2023-05-12	4.92	4.98	4.90	4.93	15675858
2023-05-15	4.95	5.00	4.90	4.99	19455904
2023-05-16	5.00	5.05	4.91	4.92	27268569
2023-05-17	4.99	5.00	4.91	4.99	20422455
2023-05-18	4.92	4.95	4.86	4.94	15740819
2023-05-19	4.84	4.87	4.81	4.85	23611454
2023-05-22	4.91	4.91	4.78	4.78	22180209
2023-05-23	4.84	4.92	4.79	4.79	29452696
2023-05-24	4.84	4.87	4.79	4.82	23064819
2023-05-25	4.90	4.93	4.82	4.91	26669314
2023-05-26	4.95	5.01	4.82	4.89	31942598
2023-05-30	4.77	4.78	4.66	4.75	43914932
2023-05-31	4.71	4.74	4.62	4.67	21781502
2023-06-01	4.73	4.84	4.71	4.81	21875130
2023-06-02	4.94	4.95	4.88	4.92	19721591
2023-06-05	4.92	5.00	4.92	4.92	22171337
2023-06-06	4.95	5.05	4.95	5.01	18699627
2023-06-07	5.05	5.09	4.99	5.01	16731502
2023-06-08	5.02	5.08	5.00	5.06	9192923
2023-06-09	5.05	5.15	5.04	5.15	17147035
2023-06-12	5.17	5.20	5.08	5.11	19494571
2023-06-13	5.14	5.19	5.11	5.16	24724751
2023-06-14	5.18	5.28	5.16	5.27	36256308
2023-06-15	5.29	5.37	5.29	5.36	28847871
2023-06-16	5.27	5.41	5.26	5.31	20126560
2023-06-20	5.41	5.45	5.34	5.44	23429941
2023-06-21	5.43	5.53	5.43	5.51	18648633
2023-06-22	5.47	5.48	5.40	5.45	19763259
2023-06-23	5.39	5.46	5.36	5.40	18495929
2023-06-26	5.45	5.49	5.38	5.42	9916886
2023-06-27	5.36	5.40	5.26	5.33	22836923
2023-06-28	5.26	5.28	5.21	5.22	19592756
2023-06-29	5.25	5.31	5.24	5.29	14311526
2023-06-30	5.36	5.40	5.33	5.36	17909584
2023-07-03	5.40	5.44	5.38	5.42	7910335
2023-07-05	5.35	5.45	5.33	5.40	19299430
2023-07-06	5.33	5.35	5.22	5.26	16881181
2023-07-07	5.35	5.47	5.35	5.45	20630620
2023-07-10	5.41	5.43	5.33	5.35	13688106
2023-07-11	5.23	5.31	5.15	5.30	21474683
2023-07-12	5.34	5.39	5.29	5.29	15906415
2023-07-13	5.36	5.44	5.34	5.39	16419901
2023-07-14	5.40	5.42	5.30	5.31	20788290
2023-07-17	5.30	5.40	5.27	5.40	13727635
2023-07-18	5.41	5.44	5.30	5.30	18570473
2023-07-19	5.33	5.35	5.25	5.26	26439017
2023-07-20	5.28	5.36	5.24	5.35	37532254
2023-07-21	5.46	5.50	5.41	5.48	28517446
2023-07-24	5.47	5.59	5.42	5.44	30084660
2023-07-25	5.46	5.49	5.40	5.45	26014350
2023-07-26	5.46	5.51	5.40	5.50	24726789
2023-07-27	5.44	5.46	5.35	5.36	17109909
2023-07-28	5.42	5.45	5.37	5.45	14888591
2023-07-31	5.47	5.52	5.44	5.46	13368471
2023-08-01	5.39	5.43	5.35	5.40	15435497
2023-08-02	5.40	5.42	5.31	5.38	18505614
2023-08-03	5.35	5.40	5.23	5.23	15252890
2023-08-04	5.24	5.31	5.15	5.16	27131124
2023-08-07	5.19	5.20	5.10	5.11	24721825
2023-08-08	5.02	5.15	5.00	5.06	30662713
2023-08-09	5.04	5.07	4.95	5.05	27690661
2023-08-10	5.12	5.21	5.10	5.10	27779469
2023-08-11	5.11	5.15	5.06	5.07	15663308
2023-08-14	5.03	5.03	4.95	4.95	11864976
2023-08-15	4.91	4.94	4.86	4.92	23380192
2023-08-16	4.95	5.01	4.89	4.91	25774079
2023-08-17	4.93	4.95	4.85	4.85	21353099
2023-08-18	4.82	4.95	4.82	4.92	15170178
2023-08-21	4.87	4.91	4.84	4.87	16775370
2023-08-22	4.94	5.01	4.91	4.98	17182877
2023-08-23	5.01	5.17	4.99	5.15	27428489
2023-08-24	5.07	5.11	5.03	5.05	14888078
2023-08-25	5.03	5.03	4.94	4.99	18935621
2023-08-28	4.95	5.17	4.93	5.15	28539396
2023-08-29	5.22	5.30	5.20	5.28	25227302
2023-08-30	5.23	5.24	5.12	5.13	20994725
2023-08-31	5.04	5.05	4.95	5.00	30133913
2023-09-01	5.13	5.14	5.05	5.07	29114378
2023-09-05	4.95	5.00	4.89	4.90	20607255
2023-09-06	4.89	4.95	4.83	4.85	12934420
2023-09-07	4.85	4.85	4.79	4.82	11515617
2023-09-08	4.85	4.93	4.82	4.85	13162397
2023-09-11	4.95	5.04	4.92	5.02	15128017
2023-09-12	5.00	5.06	4.99	5.02	13337822
2023-09-13	5.09	5.16	5.08	5.10	16538140
2023-09-14	5.13	5.17	5.10	5.13	16019021
2023-09-15	5.15	5.16	5.09	5.12	23900492
2023-09-18	5.15	5.18	5.09	5.06	12420584
2023-09-19	5.08	5.11	5.02	5.03	15589388
2023-09-20	5.10	5.19	5.09	5.11	15059031
2023-09-21	4.99	5.00	4.94	4.95	12616836
2023-09-22	4.95	5.00	4.94	4.95	19309958
2023-09-25	4.94	4.97	4.90	4.91	10699154
2023-09-26	4.86	4.91	4.81	4.82	10598775
2023-09-27	4.85	4.85	4.71	4.75	19868453
2023-09-28	4.75	4.91	4.75	4.86	16763173
2023-09-29	4.91	4.94	4.86	4.88	16880232
2023-10-02	4.85	4.87	4.77	4.82	11168487
2023-10-03	4.75	4.79	4.65	4.67	18843490
2023-10-04	4.70	4.80	4.67	4.80	16951076
2023-10-05	4.81	4.88	4.75	4.86	39145229
2023-10-06	4.76	4.98	4.74	4.90	29865045
2023-10-09	4.86	4.87	4.80	4.85	18346649
2023-10-10	4.92	4.99	4.90	4.92	23732485
2023-10-11	4.97	5.02	4.93	5.01	16720457
2023-10-12	4.98	5.03	4.88	4.92	9880729
2023-10-13	4.96	5.02	4.90	4.92	15183770
2023-10-16	4.96	5.00	4.93	4.96	14022493
2023-10-17	4.91	4.99	4.89	4.93	16430291
2023-10-18	4.85	4.90	4.77	4.79	25357993
2023-10-19	4.78	4.93	4.77	4.85	14838736
2023-10-20	4.85	4.87	4.79	4.85	17761955
2023-10-23	4.84	4.95	4.82	4.87	13038058
2023-10-24	4.91	4.96	4.86	4.90	10861174
2023-10-25	4.93	4.96	4.89	4.89	11938340
2023-10-26	4.90	5.05	4.90	5.05	15881087
2023-10-27	5.09	5.10	4.92	4.94	10976299
2023-10-30	4.98	5.00	4.85	4.91	25633704
2023-10-31	4.85	4.89	4.79	4.82	16264026
2023-11-01	4.86	4.98	4.86	4.94	15186563
2023-11-02	5.00	5.12	4.97	5.11	12566731
2023-11-03	5.12	5.23	5.11	5.18	15119702
2023-11-06	5.19	5.23	5.16	5.20	11518821
2023-11-07	5.34	5.44	5.34	5.39	25048730
2023-11-08	5.41	5.41	5.33	5.36	14422328
2023-11-09	5.35	5.45	5.35	5.38	21464972
2023-11-10	5.43	5.53	5.42	5.49	20845294
2023-11-13	5.41	5.45	5.38	5.41	13585609
2023-11-14	5.56	5.59	5.52	5.55	15621449
2023-11-15	5.61	5.64	5.57	5.59	11225943
2023-11-16	5.58	5.69	5.57	5.64	17482201
2023-11-17	5.61	5.67	5.59	5.65	12448810
2023-11-20	5.67	5.77	5.66	5.75	15951768
2023-11-21	5.73	5.75	5.65	5.67	15188556
2023-11-22	5.75	5.77	5.69	5.73	18971080
2023-11-24	5.69	5.72	5.62	5.65	11772262
2023-11-27	5.68	5.72	5.62	5.65	13590563
2023-11-28	5.69	5.81	5.67	5.80	24078346
2023-11-29	5.75	5.83	5.75	5.79	17382393
2023-11-30	5.77	5.85	5.73	5.81	15006231
2023-12-01	5.76	5.86	5.74	5.85	12570539
2023-12-04	5.82	5.86	5.75	5.78	8943028
2023-12-05	5.77	5.90	5.77	5.87	12810811
2023-12-06	5.89	5.90	5.78	5.77	19472386
2023-12-07	5.81	5.87	5.76	5.87	24867670
2023-12-08	5.81	5.93	5.81	5.92	19589885
2023-12-11	5.85	5.88	5.83	5.84	10130516
2023-12-12	5.81	5.82	5.74	5.78	11051650
2023-12-13	5.85	6.03	5.81	6.02	23509517
2023-12-14	6.07	6.13	6.00	6.05	26160366
2023-12-15	6.05	6.05	5.96	5.98	15442447
2023-12-18	6.04	6.13	6.00	6.11	12788800
2023-12-19	6.19	6.21	6.14	6.15	11432836
2023-12-20	6.11	6.12	6.03	6.03	13645803
2023-12-21	6.11	6.14	6.06	6.11	11547693
2023-12-22	6.16	6.27	6.15	6.20	17019686
2023-12-26	6.24	6.37	6.23	6.35	18150476
2023-12-27	6.35	6.41	6.34	6.40	15953199
2023-12-28	6.35	6.38	6.32	6.35	12708679
2023-12-29	6.33	6.35	6.26	6.32	6901578
2024-01-02	6.25	6.27	6.15	6.19	10901870
2024-01-03	6.20	6.23	6.13	6.14	18939986
2024-01-04	6.05	6.14	6.03	6.10	18105424
2024-01-05	6.18	6.28	6.16	6.26	21166140
2024-01-08	6.23	6.26	6.19	6.24	11915979
2024-01-09	6.18	6.19	6.12	6.15	28071445
2024-01-10	6.18	6.20	6.14	6.19	8982551
2024-01-11	6.24	6.25	6.15	6.21	13112968
2024-01-12	6.22	6.26	6.20	6.23	12239895
2024-01-16	6.21	6.22	6.07	6.08	20471607
2024-01-17	6.05	6.09	6.04	6.06	14325961
2024-01-18	6.03	6.06	6.00	6.05	16113246
2024-01-19	6.02	6.08	6.02	6.05	24914792
2024-01-22	6.01	6.06	5.82	5.87	27554756
2024-01-23	5.91	5.95	5.85	5.94	16684298
2024-01-24	6.08	6.09	5.94	5.94	22767300
2024-01-25	5.97	6.00	5.94	5.95	16422181
2024-01-26	6.03	6.06	6.01	6.04	10522963
2024-01-29	6.01	6.03	5.93	5.98	12206227
2024-01-30	5.94	5.97	5.92	5.92	13919783
2024-01-31	6.05	6.13	5.99	6.00	21420295
2024-02-01	6.03	6.05	5.95	6.03	20009327
2024-02-02	5.90	6.00	5.87	5.96	14400046
2024-02-05	5.97	6.07	5.93	6.02	16457126
2024-02-06	6.08	6.41	6.06	6.41	70031631
2024-02-07	6.25	6.33	6.23	6.32	47218108
2024-02-08	6.32	6.35	6.15	6.16	27268272
2024-02-09	6.19	6.29	6.15	6.28	16276750
2024-02-12	6.26	6.36	6.25	6.34	8742463
2024-02-13	6.21	6.26	6.13	6.19	23213263
2024-02-14	6.20	6.32	6.15	6.24	21489259
2024-02-15	6.25	6.32	6.24	6.30	22376148
2024-02-16	6.28	6.35	6.26	6.32	22029888
2024-02-20	6.48	6.61	6.46	6.57	33701122
2024-02-21	6.56	6.57	6.52	6.31	20445574
2024-02-22	6.31	6.36	6.26	6.28	18064803
2024-02-23	6.19	6.28	6.18	6.23	25482266
2024-02-26	6.25	6.29	6.24	6.28	11592201
2024-02-27	6.32	6.43	6.30	6.40	13533748
2024-02-28	6.35	6.40	6.32	6.37	14398533
2024-02-29	6.23	6.25	6.16	6.20	28067259
2024-03-01	6.27	6.30	6.21	6.27	18604286
2024-03-04	6.24	6.30	6.22	6.24	14599674
2024-03-05	6.23	6.25	6.17	6.18	12528553
2024-03-06	6.26	6.32	6.21	6.27	17687071
2024-03-07	6.30	6.30	6.18	6.22	15096774
2024-03-08	6.19	6.27	6.19	6.22	11177355
2024-03-11	6.24	6.28	6.21	6.23	13007957
2024-03-12	6.26	6.33	6.23	6.30	12451342
2024-03-13	6.28	6.40	6.26	6.39	21648933
2024-03-14	6.38	6.40	6.29	6.32	18257593
2024-03-15	6.31	6.34	6.25	6.25	12336482
2024-03-18	6.35	6.36	6.23	6.27	14092386
2024-03-19	6.26	6.31	6.25	6.26	9437924
2024-03-20	6.30	6.39	6.26	6.36	18046020
2024-03-21	6.35	6.35	6.25	6.20	10785064
2024-03-22	6.18	6.20	6.11	6.14	10875612
2024-03-25	6.12	6.16	6.12	6.13	8347023
2024-03-26	6.17	6.26	6.16	6.25	10325294
2024-03-27	6.25	6.33	6.23	6.31	9280112
2024-03-28	6.28	6.35	6.26	6.30	9660096
2024-04-01	6.28	6.29	6.00	6.03	14086713
2024-04-02	6.00	6.06	5.96	6.02	14541624
2024-04-03	5.99	6.04	5.93	5.98	21218458
2024-04-04	6.06	6.08	5.88	5.90	30072953
2024-04-05	5.94	5.94	5.85	5.89	23100100
2024-04-08	5.95	6.07	5.94	6.00	13419454
2024-04-09	6.08	6.13	6.05	6.13	21414776
2024-04-10	6.01	6.03	5.85	5.87	23797397
2024-04-11	5.85	5.90	5.83	5.86	13665226
2024-04-12	5.79	5.80	5.74	5.77	18010867
2024-04-15	5.69	5.74	5.57	5.58	35844477
2024-04-16	5.49	5.52	5.41	5.45	40850989
2024-04-17	5.47	5.51	5.40	5.50	25666218
2024-04-18	5.53	5.56	5.41	5.48	20030747
2024-04-19	5.48	5.57	5.48	5.50	16074368
2024-04-22	5.49	5.58	5.46	5.55	12744013
2024-04-23	5.56	5.74	5.55	5.68	32033125
2024-04-24	5.63	5.67	5.58	5.65	20016117
2024-04-25	5.56	5.64	5.54	5.55	15557112
2024-04-26	5.64	5.75	5.64	5.73	21075148
2024-04-29	5.72	5.72	5.64	5.66	13523519
2024-04-30	5.65	5.67	5.48	5.50	27214246
2024-05-01	5.49	5.64	5.47	5.54	12911571
2024-05-02	5.65	5.71	5.60	5.68	22687481
2024-05-03	5.79	5.83	5.75	5.76	18378896
2024-05-06	5.80	5.86	5.76	5.80	15214277
2024-05-07	5.83	5.97	5.80	5.94	23323693
2024-05-08	5.86	5.96	5.85	5.95	13809183
2024-05-09	5.75	5.77	5.67	5.72	20840358
2024-05-10	5.80	5.83	5.76	5.76	22357217
2024-05-13	5.81	5.89	5.77	5.84	23201031
2024-05-14	5.85	5.95	5.84	5.92	21277578
2024-05-15	5.92	5.94	5.85	5.89	23089725
2024-05-16	5.95	5.96	5.87	5.88	19000354
2024-05-17	5.89	5.95	5.87	5.94	12716873
2024-05-20	5.89	5.96	5.88	5.91	11169610
2024-05-21	5.91	5.94	5.83	5.86	15132072
2024-05-22	5.76	5.80	5.71	5.71	14273962
2024-05-23	5.70	5.73	5.65	5.67	12037616
2024-05-24	5.67	5.70	5.59	5.61	13245475
2024-05-28	5.65	5.66	5.56	5.59	21781549
2024-05-29	5.45	5.52	5.44	5.50	17861943
2024-05-30	5.52	5.56	5.47	5.52	11669315
2024-05-31	5.44	5.47	5.37	5.45	31098126
2024-06-03	5.42	5.53	5.38	5.51	21465498
2024-06-04	5.41	5.47	5.39	5.45	17020451
2024-06-05	5.46	5.46	5.38	5.44	15730831
2024-06-06	5.48	5.55	5.47	5.55	16228423
2024-06-07	5.45	5.50	5.36	5.40	16599719
2024-06-10	5.30	5.32	5.24	5.29	34878170
2024-06-11	5.35	5.40	5.31	5.35	12304849
2024-06-12	5.35	5.38	5.24	5.34	45940063
2024-06-13	5.33	5.35	5.25	5.29	21371261
2024-06-14	5.25	5.33	5.24	5.27	18506650
2024-06-17	5.29	5.39	5.29	5.39	24667066
2024-06-18	5.34	5.45	5.34	5.35	19454214
2024-06-20	5.42	5.45	5.32	5.35	26344314
2024-06-21	5.33	5.44	5.33	5.37	30836014
2024-06-24	5.49	5.57	5.46	5.48	24956205
2024-06-25	5.45	5.49	5.41	5.42	13997449
2024-06-26	5.29	5.35	5.26	5.35	15068253
2024-06-27	5.37	5.41	5.32	5.36	17397720
2024-06-28	5.30	5.33	5.24	5.31	26412738
2024-07-01	5.31	5.35	5.20	5.21	15923475
2024-07-02	5.18	5.26	5.17	5.26	24731039
2024-07-03	5.35	5.46	5.35	5.45	17724897
2024-07-05	5.45	5.51	5.38	5.48	22514296
2024-07-08	5.45	5.49	5.40	5.44	23097832
2024-07-09	5.45	5.57	5.44	5.55	16015527
2024-07-10	5.65	5.66	5.57	5.64	15924376
2024-07-11	5.65	5.67	5.59	5.63	15304544
2024-07-12	5.62	5.64	5.56	5.63	12224980
2024-07-15	5.61	5.63	5.56	5.60	16162505
2024-07-16	5.65	5.69	5.61	5.66	21555433
2024-07-17	5.60	5.70	5.59	5.67	13469869
2024-07-18	5.61	5.62	5.52	5.52	12906500
2024-07-19	5.65	5.68	5.57	5.58	15819544
2024-07-22	5.63	5.67	5.59	5.60	12114528
2024-07-23	5.56	5.64	5.55	5.57	12341612
2024-07-24	5.51	5.56	5.50	5.50	14214377
2024-07-25	5.48	5.54	5.45	5.48	15260461
2024-07-26	5.49	5.52	5.45	5.51	10768571
2024-07-29	5.55	5.59	5.50	5.55	16806372
2024-07-30	5.55	5.60	5.50	5.57	16067231
2024-07-31	5.52	5.55	5.45	5.47	17082827
2024-08-01	5.46	5.47	5.28	5.29	13895806
2024-08-02	5.30	5.31	5.22	5.24	21711956
2024-08-05	5.11	5.26	5.11	5.22	33406998
2024-08-06	5.35	5.48	5.33	5.41	32052000
2024-08-07	5.45	5.50	5.38	5.47	26886112
2024-08-08	5.50	5.55	5.47	5.49	20819013
2024-08-09	5.61	5.73	5.57	5.70	22034923
2024-08-12	5.75	5.77	5.71	5.72	16090062
2024-08-13	5.76	5.95	5.76	5.95	30158161
2024-08-14	6.01	6.12	5.99	6.10	33097648
2024-08-15	6.09	6.19	6.08	6.15	23160271
2024-08-16	6.24	6.25	6.10	6.13	26552551
2024-08-19	6.17	6.30	6.15	6.25	20352109
2024-08-20	6.18	6.22	6.13	6.21	20842001
2024-08-21	6.23	6.24	6.12	6.18	20452607
2024-08-22	5.96	6.02	5.93	5.98	31453105
2024-08-23	6.06	6.13	6.04	6.09	24053511
2024-08-26	6.03	6.09	6.03	6.07	13998137
2024-08-27	6.05	6.08	6.01	6.06	14820644
2024-08-28	5.99	6.15	5.98	6.13	21167413
2024-08-29	6.03	6.04	5.98	5.99	17320925
2024-08-30	5.86	5.97	5.85	5.92	21401387
2024-09-03	5.95	5.97	5.88	5.95	17666684
2024-09-04	6.04	6.13	6.02	6.03	18132326
2024-09-05	6.05	6.14	6.04	6.13	15906877
2024-09-06	6.14	6.15	5.99	6.01	17075918
2024-09-09	6.01	6.10	6.00	6.09	15525235
2024-09-10	6.04	6.05	5.98	6.03	18784428
2024-09-11	6.04	6.07	5.98	6.02	17872636
2024-09-12	5.97	6.05	5.90	6.02	18495192
2024-09-13	6.07	6.11	5.99	6.06	15490234
2024-09-16	6.12	6.15	6.08	6.12	12143301
2024-09-17	6.07	6.13	6.06	6.11	11580752
2024-09-18	6.15	6.20	6.07	6.12	16516173
2024-09-19	6.17	6.18	6.09	6.11	15577377
2024-09-20	6.07	6.09	5.90	5.87	20228645
2024-09-23	5.87	5.93	5.84	5.90	22818255
2024-09-24	6.02	6.07	5.93	5.95	20301249
2024-09-25	5.99	6.01	5.95	6.00	23543704
2024-09-26	6.09	6.18	6.09	6.14	49451611
2024-09-27	6.14	6.18	6.11	6.16	27252380
2024-09-30	6.14	6.20	6.05	6.05	38746500
2024-10-01	6.05	6.05	5.90	5.92	33190111
2024-10-02	6.07	6.08	5.95	5.97	24845679
2024-10-03	5.83	5.84	5.74	5.80	26553300
2024-10-04	5.79	5.87	5.78	5.85	18830364
2024-10-07	5.81	5.91	5.81	5.85	19325492
2024-10-08	5.79	5.87	5.79	5.84	20978162
2024-10-09	5.71	5.75	5.64	5.66	18628037
2024-10-10	5.67	5.72	5.63	5.70	37277737
2024-10-11	5.65	5.65	5.58	5.63	19601886
2024-10-14	5.63	5.73	5.62	5.70	15631393
2024-10-15	5.64	5.69	5.61	5.65	20490814
2024-10-16	5.65	5.68	5.59	5.64	30408296
2024-10-17	5.56	5.69	5.56	5.65	16446949
2024-10-18	5.68	5.69	5.61	5.62	13079969
2024-10-21	5.61	5.64	5.58	5.60	11669403
2024-10-22	5.60	5.65	5.56	5.64	16645957
2024-10-23	5.59	5.67	5.58	5.66	17516714
2024-10-24	5.66	5.75	5.64	5.73	20247380
2024-10-25	5.70	5.71	5.62	5.63	14042338
2024-10-28	5.71	5.75	5.68	5.72	22167455
2024-10-29	5.72	5.73	5.57	5.58	23395715
2024-10-30	5.55	5.60	5.55	5.58	11957292
2024-10-31	5.55	5.59	5.49	5.50	15228882
2024-11-01	5.51	5.54	5.39	5.40	26169738
2024-11-04	5.57	5.61	5.50	5.53	31019069
2024-11-05	5.66	5.81	5.63	5.72	65411513
2024-11-06	5.66	5.84	5.58	5.78	37271482
2024-11-07	5.81	5.81	5.66	5.68	25234332
2024-11-08	5.55	5.58	5.48	5.55	21726863
2024-11-11	5.51	5.58	5.49	5.52	21125864
2024-11-12	5.52	5.54	5.46	5.48	18345253
2024-11-13	5.43	5.44	5.35	5.39	24224769
2024-11-14	5.42	5.44	5.35	5.37	34826237
2024-11-15	5.39	5.48	5.39	5.42	15040704
2024-11-18	5.41	5.45	5.40	5.42	20185273
2024-11-19	5.43	5.46	5.41	5.44	16159111
2024-11-20	5.42	5.43	5.39	5.42	7266479
2024-11-21	5.35	5.38	5.31	5.33	27434369
2024-11-22	5.31	5.35	5.30	5.32	14876271
2024-11-25	5.35	5.37	5.31	5.32	19963351
2024-11-26	5.38	5.50	5.37	5.45	23425009
2024-11-27	5.42	5.43	5.18	5.22	37698359
2024-11-29	4.85	4.95	4.80	4.87	30820131
2024-12-02	4.83	4.87	4.77	4.83	34834488
2024-12-03	4.84	4.87	4.79	4.86	29522876
2024-12-04	4.89	4.95	4.86	4.89	45639818
2024-12-05	5.04	5.06	5.00	5.03	41546707
2024-12-06	4.99	5.00	4.87	4.88	31820119
2024-12-09	4.94	4.98	4.88	4.88	18512211
2024-12-10	4.93	5.03	4.93	4.95	28857172
2024-12-11	4.96	5.11	4.89	5.05	65328040
2024-12-12	5.01	5.02	4.84	4.89	43848593
2024-12-13	4.87	4.88	4.78	4.79	36394257
2024-12-16	4.77	4.82	4.70	4.74	33040345
2024-12-17	4.68	4.82	4.66	4.75	47428567
2024-12-18	4.68	4.68	4.46	4.51	56800196
2024-12-19	4.62	4.65	4.55	4.56	97033373
2024-12-20	4.67	4.70	4.59	4.61	51350449
2024-12-23	4.55	4.55	4.49	4.52	19510467
2024-12-24	4.53	4.55	4.53	4.54	7109191
2024-12-26	4.49	4.57	4.49	4.55	23696157
2024-12-27	4.49	4.57	4.49	4.53	17722422
2024-12-30	4.54	4.57	4.51	4.55	21507497
2024-12-31	4.54	4.54	4.48	4.51	7985876
2025-01-02	4.43	4.56	4.42	4.50	28651051
2025-01-03	4.49	4.51	4.42	4.43	25609400
2025-01-06	4.54	4.65	4.53	4.61	25116098
2025-01-07	4.71	4.78	4.67	4.70	26354214
2025-01-08	4.61	4.64	4.57	4.64	29443662
2025-01-10	4.59	4.62	4.55	4.58	35371205
2025-01-13	4.57	4.65	4.57	4.63	18056330
2025-01-14	4.58	4.65	4.57	4.64	20396884
2025-01-15	4.77	4.88	4.75	4.87	42680864
2025-01-16	4.86	4.88	4.77	4.83	17787998
2025-01-17	4.85	4.91	4.83	4.84	22886486
2025-01-21	4.91	4.95	4.89	4.92	18663228
2025-01-22	4.98	5.02	4.96	4.97	17030655
2025-01-23	4.98	5.03	4.94	4.96	32929138
2025-01-24	4.98	5.02	4.95	4.97	14104621
2025-01-27	5.00	5.14	4.97	5.11	39563158
2025-01-28	5.08	5.19	5.08	5.17	34265470
2025-01-29	5.17	5.19	5.13	5.15	20349759
2025-01-30	5.18	5.30	5.16	5.27	45044764
2025-01-31	5.32	5.33	5.25	5.27	26197062
2025-02-03	5.15	5.27	5.14	5.23	22320162
2025-02-04	5.25	5.35	5.21	5.32	35268606
2025-02-05	5.28	5.42	5.28	5.39	43129247
2025-02-06	5.34	5.42	5.31	5.42	28930338
2025-02-07	5.38	5.44	5.28	5.32	57089910
2025-02-10	5.36	5.42	5.35	5.39	28028506
2025-02-11	5.47	5.50	5.42	5.49	29898400
2025-02-12	5.41	5.42	5.27	5.33	37449827
2025-02-13	5.25	5.35	5.25	5.35	21019174
2025-02-14	5.43	5.56	5.43	5.54	25505394
2025-02-18	5.48	5.55	5.48	5.24	29146043
2025-02-19	5.23	5.27	5.22	5.24	25359882
2025-02-20	5.24	5.25	5.21	5.24	21235708
2025-02-21	5.21	5.23	5.17	5.21	27296407
2025-02-24	5.21	5.24	5.11	5.14	25577641
2025-02-25	5.19	5.25	5.17	5.19	31046679
2025-02-26	5.16	5.19	5.12	5.13	21973667
2025-02-27	5.15	5.17	5.12	5.13	13277409
2025-02-28	5.05	5.09	4.95	4.99	28648751
2025-03-03	5.05	5.15	4.99	5.01	13125038
2025-03-04	4.97	5.03	4.87	4.97	23732931
2025-03-05	5.05	5.15	5.04	5.13	27414182
2025-03-06	5.13	5.19	5.10	5.15	24128767
2025-03-07	5.14	5.19	5.12	5.16	20131224
2025-03-10	5.07	5.15	5.07	5.12	37629349
2025-03-11	5.10	5.14	5.05	5.14	34201635
2025-03-12	5.10	5.15	5.06	5.14	27031640
2025-03-13	5.12	5.24	5.12	5.20	36271194
2025-03-14	5.33	5.49	5.30	5.45	36486269
2025-03-17	5.50	5.71	5.50	5.69	41674802
2025-03-18	5.69	5.77	5.65	5.71	39464649
2025-03-19	5.74	5.80	5.69	5.73	12422451
2025-03-20	5.75	5.75	5.61	5.66	23110932
2025-03-21	5.62	5.67	5.59	5.66	16979773
2025-03-24	5.58	5.65	5.56	5.59	14725149
2025-03-25	5.67	5.80	5.67	5.68	14550780
2025-03-26	5.67	5.69	5.59	5.62	16118216
2025-03-27	5.58	5.62	5.56	5.60	18498180
2025-03-28	5.55	5.60	5.46	5.52	13797663
2025-03-31	5.43	5.53	5.43	5.50	12492244
2025-04-01	5.49	5.57	5.48	5.52	14373627
2025-04-02	5.55	5.57	5.47	5.53	10629909
2025-04-03	5.63	5.77	5.63	5.69	38702033
2025-04-04	5.48	5.50	5.31	5.33	25110032
2025-04-07	5.22	5.43	5.18	5.30	40068646
2025-04-08	5.38	5.42	5.18	5.24	51166825
2025-04-09	5.12	5.52	5.12	5.51	49767493
2025-04-10	5.39	5.47	5.24	5.37	39967615
2025-04-11	5.36	5.51	5.35	5.47	32574729
2025-04-14	5.54	5.58	5.47	5.56	25206377
2025-04-15	5.57	5.61	5.53	5.59	23815168
2025-04-16	5.57	5.64	5.54	5.59	21739184
2025-04-17	5.53	5.68	5.53	5.66	21231521
2025-04-21	5.68	5.71	5.62	5.69	13655295
2025-04-22	5.70	5.89	5.70	5.85	25758675
2025-04-23	5.94	6.02	5.94	5.98	34324400
2025-04-24	6.09	6.15	6.01	6.14	31699188
2025-04-25	6.12	6.16	6.09	6.14	21312483
2025-04-28	6.15	6.23	6.13	6.21	22264401
2025-04-29	6.22	6.32	6.20	6.31	36349970
2025-04-30	6.26	6.32	6.22	6.31	24930085
2025-05-01	6.30	6.31	6.22	6.29	18760451
2025-05-02	6.35	6.37	6.16	6.20	17006004
2025-05-05	6.27	6.27	6.13	6.15	19967989
2025-05-06	6.07	6.13	6.05	6.11	21995179
2025-05-07	6.10	6.15	6.07	6.10	17167241
2025-05-08	6.25	6.35	6.22	6.22	25627968
2025-05-09	6.40	6.62	6.40	6.61	64222506
2025-05-12	6.52	6.55	6.39	6.45	50499344
2025-05-13	6.53	6.64	6.49	6.62	27171250
2025-05-14	6.63	6.66	6.60	6.64	25211087
2025-05-15	6.67	6.70	6.57	6.64	57457237
2025-05-16	6.61	6.73	6.57	6.72	40924649
2025-05-19	6.73	6.85	6.72	6.81	37035209
2025-05-20	6.78	6.80	6.67	6.76	30780619
2025-05-21	6.73	6.74	6.59	6.65	28947640
2025-05-22	6.63	6.74	6.59	6.61	55060681
2025-05-23	6.42	6.68	6.39	6.65	38437625
2025-05-27	6.74	6.84	6.70	6.73	40072234
2025-05-28	6.67	6.72	6.62	6.64	48387572
2025-05-29	6.68	6.69	6.60	6.63	37267769
2025-05-30	6.58	6.62	6.50	6.59	37196931
2025-06-02	6.61	6.62	6.51	6.54	26630772
2025-06-03	6.54	6.60	6.50	6.59	27695669
2025-06-04	6.62	6.64	6.52	6.53	28571966
2025-06-05	6.59	6.61	6.52	6.52	25374160
2025-06-06	6.55	6.59	6.51	6.56	23878419
2025-06-09	6.52	6.59	6.43	6.56	26719059
2025-06-10	6.58	6.65	6.52	6.48	20175614
2025-06-11	6.48	6.63	6.44	6.58	35105855
2025-06-12	6.58	6.66	6.58	6.61	26948403
2025-06-13	6.48	6.57	6.46	6.56	28319018

Explore More About ITUB

Coins representing dividend payouts and trends

ITUB Dividend History

Discover Itau Unibanco Banco's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ITUB Stock Split History

Discover Itau Unibanco Banco's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ITUB Historical Prices

Explore Itau Unibanco Banco's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics